The closing price for Microsoft (MSFT) in October 2021 was $319.55, on October 29, 2021. It was up 17.5% for the month. The latest price is $414.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 29 2021 | $312.34 | $319.92 | $312.12 | $319.55 | 34,765,980 |
October 28 2021 | $312.52 | $313.05 | $309.67 | $312.55 | 26,297,939 |
October 27 2021 | $304.50 | $314.23 | $304.50 | $311.41 | 52,588,688 |
October 26 2021 | $299.68 | $301.03 | $297.37 | $298.83 | 28,107,350 |
October 25 2021 | $298.10 | $298.14 | $295.31 | $296.92 | 17,554,471 |
October 22 2021 | $299.11 | $299.77 | $296.60 | $297.91 | 17,449,330 |
October 21 2021 | $295.99 | $299.70 | $295.21 | $299.45 | 16,918,100 |
October 20 2021 | $297.96 | $298.43 | $294.97 | $296.23 | 16,537,070 |
October 19 2021 | $297.13 | $298.05 | $296.04 | $297.02 | 17,682,141 |
October 18 2021 | $292.53 | $297.00 | $291.68 | $296.11 | 22,729,301 |
October 15 2021 | $291.34 | $293.37 | $289.59 | $293.14 | 25,384,801 |
October 14 2021 | $288.32 | $292.24 | $286.99 | $291.73 | 27,262,900 |
October 13 2021 | $284.18 | $286.46 | $282.81 | $285.53 | 23,424,029 |
October 12 2021 | $284.59 | $284.69 | $281.71 | $282.22 | 17,974,141 |
October 11 2021 | $282.26 | $287.13 | $282.09 | $283.52 | 19,298,631 |
October 08 2021 | $285.44 | $285.85 | $283.07 | $284.12 | 17,685,699 |
October 07 2021 | $284.44 | $285.85 | $283.23 | $284.12 | 20,430,471 |
October 06 2021 | $275.38 | $282.95 | $275.12 | $282.45 | 28,002,561 |
October 05 2021 | $273.71 | $279.83 | $273.71 | $278.25 | 24,993,020 |
October 04 2021 | $276.94 | $277.28 | $270.05 | $272.81 | 31,350,750 |
October 01 2021 | $271.86 | $279.43 | $271.06 | $278.58 | 30,086,279 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.