The closing price for Microsoft (MSFT) in October 2008 was $16.18, on October 31, 2008. It was down 15.4% for the month. The latest price is $479.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2008 | $16.32 | $16.60 | $16.03 | $16.18 | 93,063,602 |
October 30 2008 | $17.17 | $17.30 | $16.22 | $16.40 | 95,322,969 |
October 29 2008 | $16.76 | $17.37 | $16.45 | $16.67 | 111,763,203 |
October 28 2008 | $15.68 | $16.82 | $15.46 | $16.74 | 134,109,109 |
October 27 2008 | $15.70 | $15.91 | $15.23 | $15.35 | 117,722,398 |
October 24 2008 | $15.26 | $16.56 | $15.18 | $15.91 | 153,919,594 |
October 23 2008 | $15.61 | $16.37 | $15.14 | $16.17 | 154,774,000 |
October 22 2008 | $16.69 | $16.71 | $15.14 | $15.60 | 150,054,703 |
October 21 2008 | $17.61 | $18.12 | $16.86 | $16.93 | 100,385,508 |
October 20 2008 | $17.54 | $17.93 | $16.67 | $17.91 | 93,486,969 |
October 17 2008 | $17.07 | $18.19 | $16.89 | $17.34 | 133,676,094 |
October 16 2008 | $16.62 | $17.53 | $15.44 | $17.53 | 161,147,703 |
October 15 2008 | $17.23 | $17.57 | $16.29 | $16.42 | 113,280,203 |
October 14 2008 | $18.58 | $18.64 | $17.10 | $17.46 | 165,683,594 |
October 13 2008 | $16.56 | $18.48 | $16.40 | $18.48 | 144,980,188 |
October 10 2008 | $15.79 | $16.19 | $14.96 | $15.58 | 228,488,891 |
October 09 2008 | $17.22 | $17.32 | $15.99 | $16.16 | 131,967,703 |
October 08 2008 | $16.59 | $17.61 | $16.30 | $16.67 | 171,626,703 |
October 07 2008 | $18.10 | $18.27 | $16.77 | $16.83 | 145,967,812 |
October 06 2008 | $18.57 | $18.83 | $17.49 | $18.05 | 146,408,891 |
October 03 2008 | $19.10 | $19.90 | $19.01 | $19.07 | 116,068,398 |
October 02 2008 | $18.97 | $19.22 | $18.62 | $19.02 | 93,829,289 |
October 01 2008 | $19.11 | $19.56 | $19.04 | $19.19 | 88,987,039 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
