The closing price for Microsoft (MSFT) in October 2022 was $226.50, on October 31, 2022. It was down 1.4% for the month. The latest price is $502.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2022 | $228.09 | $229.22 | $225.54 | $226.50 | 28,357,300 |
October 28 2022 | $220.75 | $230.86 | $220.56 | $230.14 | 40,647,700 |
October 27 2022 | $225.43 | $228.02 | $220.30 | $221.25 | 40,424,600 |
October 26 2022 | $225.56 | $232.52 | $224.48 | $225.71 | 82,543,200 |
October 25 2022 | $241.26 | $244.95 | $239.86 | $244.58 | 34,775,500 |
October 24 2022 | $237.84 | $241.82 | $235.44 | $241.25 | 24,911,200 |
October 21 2022 | $229.04 | $237.10 | $228.81 | $236.24 | 26,299,700 |
October 20 2022 | $230.05 | $235.45 | $229.17 | $230.42 | 21,811,000 |
October 19 2022 | $231.29 | $233.79 | $228.60 | $230.74 | 19,985,700 |
October 18 2022 | $237.34 | $238.01 | $229.66 | $232.71 | 26,329,600 |
October 17 2022 | $230.10 | $233.16 | $229.43 | $231.76 | 28,142,300 |
October 14 2022 | $229.82 | $231.48 | $222.80 | $223.01 | 30,198,600 |
October 13 2022 | $214.51 | $230.37 | $213.81 | $228.55 | 42,551,800 |
October 12 2022 | $219.93 | $222.33 | $218.52 | $220.27 | 21,903,900 |
October 11 2022 | $222.10 | $223.50 | $218.67 | $219.94 | 30,474,000 |
October 10 2022 | $227.39 | $228.87 | $221.23 | $223.69 | 29,743,600 |
October 07 2022 | $235.05 | $235.46 | $227.51 | $228.55 | 37,769,600 |
October 06 2022 | $241.91 | $244.26 | $240.11 | $240.80 | 20,239,900 |
October 05 2022 | $240.02 | $244.50 | $238.18 | $243.15 | 20,347,100 |
October 04 2022 | $239.14 | $244.28 | $239.03 | $242.84 | 34,888,400 |
October 03 2022 | $229.70 | $235.75 | $228.96 | $234.90 | 28,880,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
