The closing price for Microsoft (MSFT) in October 2005 was $17.85, on October 31, 2005. It was down 0.1% for the month. The latest price is $476.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2005 | $17.77 | $17.92 | $17.71 | $17.85 | 75,584,711 |
October 28 2005 | $17.43 | $17.78 | $17.43 | $17.73 | 106,917,703 |
October 27 2005 | $17.51 | $17.55 | $17.26 | $17.26 | 62,093,121 |
October 26 2005 | $17.33 | $17.59 | $17.32 | $17.44 | 58,245,340 |
October 25 2005 | $17.33 | $17.46 | $17.25 | $17.39 | 41,423,059 |
October 24 2005 | $17.29 | $17.43 | $17.14 | $17.43 | 52,605,594 |
October 21 2005 | $17.30 | $17.36 | $17.07 | $17.21 | 68,499,703 |
October 20 2005 | $17.40 | $17.46 | $17.18 | $17.22 | 58,794,332 |
October 19 2005 | $17.06 | $17.43 | $17.02 | $17.43 | 66,563,609 |
October 18 2005 | $17.01 | $17.25 | $16.98 | $17.07 | 69,282,320 |
October 17 2005 | $17.14 | $17.15 | $16.98 | $17.04 | 46,920,961 |
October 14 2005 | $17.16 | $17.18 | $17.02 | $17.14 | 53,809,934 |
October 13 2005 | $16.89 | $17.77 | $16.86 | $17.08 | 70,191,992 |
October 12 2005 | $17.00 | $17.16 | $16.86 | $16.88 | 71,273,742 |
October 11 2005 | $17.01 | $17.05 | $16.84 | $16.95 | 76,546,945 |
October 10 2005 | $17.13 | $17.14 | $16.91 | $16.99 | 48,880,312 |
October 07 2005 | $17.20 | $17.25 | $17.03 | $17.08 | 50,762,859 |
October 06 2005 | $17.12 | $17.33 | $17.04 | $17.18 | 81,700,633 |
October 05 2005 | $17.39 | $17.40 | $17.14 | $17.14 | 73,682,945 |
October 04 2005 | $17.61 | $17.64 | $17.19 | $17.35 | 151,651,016 |
October 03 2005 | $17.86 | $17.87 | $17.67 | $17.71 | 55,322,812 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
