The closing price for Microsoft (MSFT) in October 2023 was $333.64, on October 31, 2023. It was up 6.9% for the month. The latest price is $454.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2023 | $334.37 | $334.52 | $330.26 | $333.64 | 20,265,300 |
October 30 2023 | $329.00 | $334.96 | $327.44 | $332.85 | 22,828,100 |
October 27 2023 | $326.06 | $332.27 | $324.06 | $325.45 | 29,856,500 |
October 26 2023 | $336.04 | $337.11 | $322.62 | $323.55 | 37,828,500 |
October 25 2023 | $340.46 | $341.62 | $333.15 | $336.16 | 55,053,800 |
October 24 2023 | $326.92 | $327.45 | $323.27 | $326.16 | 31,153,600 |
October 23 2023 | $321.17 | $328.33 | $320.10 | $324.96 | 24,374,700 |
October 20 2023 | $327.33 | $327.53 | $321.15 | $322.35 | 25,012,600 |
October 19 2023 | $327.76 | $332.42 | $326.53 | $326.94 | 25,052,100 |
October 18 2023 | $328.09 | $331.15 | $323.96 | $325.74 | 23,153,600 |
October 17 2023 | $325.23 | $329.05 | $323.08 | $327.67 | 18,338,500 |
October 16 2023 | $326.67 | $331.69 | $326.23 | $328.24 | 22,158,000 |
October 13 2023 | $327.98 | $329.41 | $322.04 | $323.40 | 21,072,400 |
October 12 2023 | $326.20 | $329.22 | $324.37 | $326.78 | 19,313,100 |
October 11 2023 | $326.83 | $328.42 | $324.79 | $328.02 | 20,063,200 |
October 10 2023 | $326.58 | $326.72 | $323.34 | $324.05 | 20,557,100 |
October 09 2023 | $320.45 | $325.93 | $318.91 | $325.46 | 19,891,200 |
October 06 2023 | $312.36 | $324.84 | $312.12 | $322.93 | 25,645,500 |
October 05 2023 | $314.87 | $315.75 | $310.73 | $315.14 | 16,965,600 |
October 04 2023 | $309.88 | $315.81 | $309.85 | $314.74 | 20,720,100 |
October 03 2023 | $316.59 | $317.14 | $307.09 | $309.24 | 21,033,500 |
October 02 2023 | $312.10 | $317.63 | $311.01 | $317.54 | 20,570,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
