The closing price for Microsoft (MSFT) in October 2020 was $193.33, on October 30, 2020. It was down 5.2% for the month. The latest price is $414.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2020 | $194.31 | $195.07 | $190.61 | $193.33 | 36,980,113 |
October 29 2020 | $194.86 | $198.00 | $194.19 | $195.48 | 31,432,561 |
October 28 2020 | $198.29 | $199.41 | $192.98 | $193.53 | 51,195,594 |
October 27 2020 | $202.04 | $204.98 | $200.83 | $203.62 | 36,700,328 |
October 26 2020 | $204.20 | $206.57 | $198.71 | $200.60 | 37,111,559 |
October 23 2020 | $205.32 | $206.52 | $203.54 | $206.47 | 18,879,609 |
October 22 2020 | $204.27 | $206.30 | $202.14 | $205.19 | 22,351,449 |
October 21 2020 | $203.50 | $207.13 | $203.50 | $205.10 | 22,724,910 |
October 20 2020 | $206.06 | $207.56 | $203.47 | $204.96 | 22,753,510 |
October 19 2020 | $210.46 | $212.26 | $204.07 | $204.55 | 27,625,840 |
October 16 2020 | $210.21 | $212.25 | $209.42 | $209.74 | 26,057,881 |
October 15 2020 | $207.30 | $210.41 | $206.26 | $209.74 | 22,733,061 |
October 14 2020 | $212.93 | $214.10 | $209.24 | $210.89 | 23,451,711 |
October 13 2020 | $212.67 | $215.04 | $210.48 | $212.80 | 28,950,840 |
October 12 2020 | $208.91 | $213.75 | $207.02 | $211.40 | 40,461,367 |
October 09 2020 | $201.69 | $206.11 | $201.69 | $206.07 | 26,458,051 |
October 08 2020 | $201.01 | $201.66 | $198.92 | $201.07 | 19,925,840 |
October 07 2020 | $197.71 | $200.62 | $197.39 | $200.36 | 25,681,051 |
October 06 2020 | $199.39 | $200.69 | $195.57 | $196.61 | 28,554,260 |
October 05 2020 | $197.87 | $200.91 | $197.64 | $200.88 | 21,331,561 |
October 02 2020 | $198.61 | $201.46 | $196.26 | $196.88 | 33,154,781 |
October 01 2020 | $203.85 | $204.33 | $201.78 | $202.87 | 27,158,420 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.