The closing price for Microsoft (MSFT) in October 2024 was $401.65, on October 31, 2024. It was down 5.2% for the month. The latest price is $373.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $410.56 | $411.35 | $401.60 | $401.65 | 53,970,980 |
October 30 2024 | $432.38 | $433.43 | $427.10 | $427.53 | 29,749,150 |
October 29 2024 | $423.05 | $428.16 | $420.88 | $426.96 | 17,644,080 |
October 28 2024 | $426.66 | $426.95 | $421.37 | $421.66 | 14,882,440 |
October 25 2024 | $421.83 | $427.52 | $421.63 | $423.20 | 16,899,061 |
October 24 2024 | $420.41 | $421.05 | $417.52 | $419.82 | 13,581,630 |
October 23 2024 | $425.87 | $426.10 | $417.64 | $419.69 | 19,654,381 |
October 22 2024 | $413.65 | $425.60 | $413.21 | $422.57 | 25,482,199 |
October 21 2024 | $411.31 | $414.12 | $408.97 | $413.94 | 14,206,120 |
October 18 2024 | $412.32 | $414.80 | $411.45 | $413.33 | 17,145,320 |
October 17 2024 | $417.48 | $417.62 | $410.79 | $411.90 | 14,820,000 |
October 16 2024 | $410.37 | $411.55 | $405.73 | $411.31 | 15,508,930 |
October 15 2024 | $417.30 | $417.60 | $410.46 | $413.90 | 18,900,199 |
October 14 2024 | $412.94 | $419.14 | $412.69 | $414.29 | 16,653,090 |
October 11 2024 | $411.32 | $412.31 | $408.47 | $411.51 | 14,144,940 |
October 10 2024 | $410.42 | $412.52 | $408.37 | $411.03 | 13,848,380 |
October 09 2024 | $411.05 | $415.52 | $409.51 | $412.63 | 14,974,260 |
October 08 2024 | $406.15 | $410.85 | $403.45 | $409.92 | 19,229,260 |
October 07 2024 | $411.19 | $412.29 | $404.27 | $404.81 | 20,919,760 |
October 04 2024 | $413.40 | $414.90 | $410.17 | $411.25 | 19,190,910 |
October 03 2024 | $412.80 | $414.70 | $409.50 | $411.72 | 13,686,420 |
October 02 2024 | $417.69 | $417.93 | $411.89 | $412.31 | 16,582,260 |
October 01 2024 | $423.50 | $423.53 | $413.97 | $415.83 | 19,092,949 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
