The closing price for Microsoft (MSFT) in October 2024 was $403.99, on October 31. It was down 5.2% for the month. The latest price is $529.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $412.94 | $413.74 | $403.94 | $403.99 | 53,971,000 |
October 30 2024 | $434.89 | $435.95 | $429.59 | $430.01 | 29,749,100 |
October 29 2024 | $425.51 | $430.65 | $423.32 | $429.44 | 17,644,100 |
October 28 2024 | $429.15 | $429.43 | $423.82 | $424.11 | 14,882,400 |
October 25 2024 | $424.28 | $430.00 | $424.09 | $425.66 | 16,899,100 |
October 24 2024 | $422.85 | $423.50 | $419.94 | $422.26 | 13,581,600 |
October 23 2024 | $428.35 | $428.57 | $420.07 | $422.13 | 19,654,400 |
October 22 2024 | $416.05 | $428.07 | $415.61 | $425.02 | 25,482,200 |
October 21 2024 | $413.70 | $416.52 | $411.34 | $416.34 | 14,206,100 |
October 18 2024 | $414.71 | $417.21 | $413.84 | $415.73 | 17,145,300 |
October 17 2024 | $419.90 | $420.04 | $413.17 | $414.29 | 14,820,000 |
October 16 2024 | $412.75 | $413.94 | $408.09 | $413.70 | 15,508,900 |
October 15 2024 | $419.72 | $420.02 | $412.84 | $416.30 | 18,900,200 |
October 14 2024 | $415.34 | $421.57 | $415.09 | $416.70 | 16,653,100 |
October 11 2024 | $413.72 | $414.70 | $410.85 | $413.90 | 14,144,900 |
October 10 2024 | $412.81 | $414.92 | $410.75 | $413.42 | 13,848,400 |
October 09 2024 | $413.44 | $417.93 | $411.89 | $415.03 | 14,974,300 |
October 08 2024 | $408.51 | $413.24 | $405.79 | $412.30 | 19,229,300 |
October 07 2024 | $413.58 | $414.68 | $406.62 | $407.16 | 20,919,800 |
October 04 2024 | $415.81 | $417.31 | $412.55 | $413.64 | 19,169,700 |
October 03 2024 | $415.20 | $417.11 | $411.88 | $414.12 | 13,686,400 |
October 02 2024 | $420.12 | $420.36 | $414.28 | $414.70 | 16,582,300 |
October 01 2024 | $425.96 | $425.99 | $416.37 | $418.24 | 19,092,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
