The closing price for Microsoft (MSFT) in October 2008 was $16.29, on October 31, 2008. It was down 15.4% for the month. The latest price is $435.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2008 | $16.43 | $16.71 | $16.13 | $16.29 | 93,055,200 |
October 30 2008 | $17.28 | $17.42 | $16.33 | $16.50 | 95,323,000 |
October 29 2008 | $16.87 | $17.48 | $16.56 | $16.77 | 111,701,800 |
October 28 2008 | $15.78 | $16.93 | $15.56 | $16.85 | 134,088,800 |
October 27 2008 | $15.80 | $16.02 | $15.33 | $15.45 | 117,683,900 |
October 24 2008 | $15.36 | $16.67 | $15.28 | $16.02 | 153,919,700 |
October 23 2008 | $15.72 | $16.48 | $15.24 | $16.28 | 154,774,100 |
October 22 2008 | $16.80 | $16.82 | $15.24 | $15.70 | 150,054,800 |
October 21 2008 | $17.72 | $18.24 | $16.97 | $17.04 | 100,385,600 |
October 20 2008 | $17.65 | $18.05 | $16.78 | $18.03 | 93,484,300 |
October 17 2008 | $17.19 | $18.31 | $17.00 | $17.45 | 133,673,100 |
October 16 2008 | $16.73 | $17.64 | $15.54 | $17.64 | 161,147,800 |
October 15 2008 | $17.34 | $17.69 | $16.39 | $16.53 | 113,280,200 |
October 14 2008 | $18.70 | $18.77 | $17.21 | $17.58 | 165,674,900 |
October 13 2008 | $16.67 | $18.60 | $16.50 | $18.60 | 144,935,400 |
October 10 2008 | $15.89 | $16.30 | $15.06 | $15.68 | 228,467,500 |
October 09 2008 | $17.34 | $17.44 | $16.10 | $16.26 | 131,948,700 |
October 08 2008 | $16.70 | $17.72 | $16.41 | $16.78 | 171,598,600 |
October 07 2008 | $18.22 | $18.39 | $16.88 | $16.94 | 145,941,200 |
October 06 2008 | $18.69 | $18.95 | $17.61 | $18.17 | 146,374,600 |
October 03 2008 | $19.23 | $20.03 | $19.14 | $19.20 | 114,289,400 |
October 02 2008 | $19.09 | $19.35 | $18.74 | $19.14 | 93,819,800 |
October 01 2008 | $19.24 | $19.68 | $19.17 | $19.31 | 88,957,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
