The closing price for Microsoft (MSFT) in October 2008 was $16.10, on October 31, 2008. It was down 15.4% for the month. The latest price is $539.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2008 | $16.24 | $16.51 | $15.95 | $16.10 | 93,055,200 |
October 30 2008 | $17.08 | $17.21 | $16.14 | $16.31 | 95,323,000 |
October 29 2008 | $16.67 | $17.28 | $16.36 | $16.58 | 111,701,800 |
October 28 2008 | $15.60 | $16.73 | $15.38 | $16.65 | 134,088,800 |
October 27 2008 | $15.62 | $15.83 | $15.15 | $15.27 | 117,683,900 |
October 24 2008 | $15.18 | $16.48 | $15.10 | $15.83 | 153,919,700 |
October 23 2008 | $15.53 | $16.28 | $15.06 | $16.09 | 154,774,100 |
October 22 2008 | $16.61 | $16.62 | $15.07 | $15.52 | 150,054,800 |
October 21 2008 | $17.52 | $18.03 | $16.77 | $16.84 | 100,385,600 |
October 20 2008 | $17.44 | $17.84 | $16.59 | $17.82 | 93,484,300 |
October 17 2008 | $16.99 | $18.10 | $16.80 | $17.25 | 133,673,100 |
October 16 2008 | $16.54 | $17.44 | $15.36 | $17.44 | 161,147,800 |
October 15 2008 | $17.14 | $17.48 | $16.20 | $16.33 | 113,280,200 |
October 14 2008 | $18.48 | $18.55 | $17.01 | $17.37 | 165,674,900 |
October 13 2008 | $16.48 | $18.38 | $16.31 | $18.38 | 144,935,400 |
October 10 2008 | $15.71 | $16.11 | $14.89 | $15.50 | 228,467,500 |
October 09 2008 | $17.13 | $17.24 | $15.91 | $16.08 | 131,948,700 |
October 08 2008 | $16.51 | $17.52 | $16.22 | $16.59 | 171,598,600 |
October 07 2008 | $18.01 | $18.17 | $16.68 | $16.75 | 145,941,200 |
October 06 2008 | $18.48 | $18.73 | $17.40 | $17.96 | 146,374,600 |
October 03 2008 | $19.01 | $19.80 | $18.92 | $18.97 | 114,289,400 |
October 02 2008 | $18.87 | $19.12 | $18.53 | $18.92 | 93,819,800 |
October 01 2008 | $19.02 | $19.46 | $18.94 | $19.09 | 88,957,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.