The closing price for Microsoft (MSFT) in October 2007 was $26.22, on October 31, 2007. It was up 24.9% for the month. The latest price is $373.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2007 | $25.30 | $26.36 | $25.29 | $26.22 | 185,564,500 |
October 30 2007 | $24.48 | $25.35 | $24.47 | $25.34 | 107,277,297 |
October 29 2007 | $24.82 | $25.14 | $24.54 | $24.62 | 114,619,602 |
October 26 2007 | $25.65 | $25.66 | $24.62 | $24.95 | 287,249,688 |
October 25 2007 | $22.49 | $22.95 | $22.43 | $22.79 | 166,351,391 |
October 24 2007 | $21.98 | $22.30 | $21.73 | $22.26 | 77,666,633 |
October 23 2007 | $21.88 | $22.17 | $21.88 | $22.01 | 49,878,262 |
October 22 2007 | $21.46 | $21.87 | $21.46 | $21.73 | 58,770,473 |
October 19 2007 | $22.15 | $22.15 | $21.45 | $21.49 | 75,097,602 |
October 18 2007 | $22.24 | $22.25 | $21.82 | $22.20 | 48,291,898 |
October 17 2007 | $21.90 | $22.25 | $21.83 | $22.14 | 85,137,523 |
October 16 2007 | $21.54 | $21.78 | $21.53 | $21.60 | 55,889,328 |
October 15 2007 | $21.44 | $21.60 | $21.37 | $21.40 | 47,133,379 |
October 12 2007 | $21.39 | $21.65 | $21.33 | $21.49 | 31,095,240 |
October 11 2007 | $21.58 | $21.82 | $21.22 | $21.31 | 49,981,312 |
October 10 2007 | $21.40 | $21.63 | $21.39 | $21.53 | 32,232,551 |
October 09 2007 | $21.39 | $21.65 | $21.37 | $21.44 | 63,514,480 |
October 08 2007 | $21.13 | $21.26 | $21.08 | $21.26 | 30,264,660 |
October 05 2007 | $21.29 | $21.36 | $21.18 | $21.26 | 45,012,121 |
October 04 2007 | $21.06 | $21.21 | $20.97 | $21.16 | 37,795,754 |
October 03 2007 | $21.16 | $21.26 | $20.86 | $20.98 | 37,601,953 |
October 02 2007 | $21.16 | $21.26 | $21.06 | $21.16 | 33,544,699 |
October 01 2007 | $20.98 | $21.22 | $20.95 | $21.21 | 43,611,980 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
