The closing price for Microsoft (MSFT) in October 2024 was $403.32, on October 31, 2024. It was down 5.2% for the month. The latest price is $513.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $412.27 | $413.06 | $403.27 | $403.32 | 53,971,000 |
October 30 2024 | $434.18 | $435.23 | $428.88 | $429.31 | 29,749,100 |
October 29 2024 | $424.81 | $429.94 | $422.63 | $428.73 | 17,644,100 |
October 28 2024 | $428.44 | $428.72 | $423.12 | $423.41 | 14,882,400 |
October 25 2024 | $423.58 | $429.30 | $423.39 | $424.96 | 16,899,100 |
October 24 2024 | $422.16 | $422.81 | $419.25 | $421.57 | 13,581,600 |
October 23 2024 | $427.65 | $427.87 | $419.38 | $421.44 | 19,654,400 |
October 22 2024 | $415.37 | $427.37 | $414.93 | $424.32 | 25,482,200 |
October 21 2024 | $413.02 | $415.84 | $410.67 | $415.66 | 14,206,100 |
October 18 2024 | $414.03 | $416.52 | $413.16 | $415.04 | 17,145,300 |
October 17 2024 | $419.21 | $419.35 | $412.49 | $413.61 | 14,820,000 |
October 16 2024 | $412.08 | $413.26 | $407.42 | $413.02 | 15,508,900 |
October 15 2024 | $419.03 | $419.33 | $412.17 | $415.62 | 18,900,200 |
October 14 2024 | $414.66 | $420.88 | $414.41 | $416.02 | 16,653,100 |
October 11 2024 | $413.04 | $414.02 | $410.17 | $413.22 | 14,144,900 |
October 10 2024 | $412.14 | $414.24 | $410.07 | $412.74 | 13,848,400 |
October 09 2024 | $412.76 | $417.25 | $411.21 | $414.35 | 14,974,300 |
October 08 2024 | $407.84 | $412.56 | $405.13 | $411.62 | 19,229,300 |
October 07 2024 | $412.90 | $414.00 | $405.95 | $406.49 | 20,919,800 |
October 04 2024 | $415.12 | $416.62 | $411.88 | $412.96 | 19,169,700 |
October 03 2024 | $414.52 | $416.42 | $411.20 | $413.44 | 13,686,400 |
October 02 2024 | $419.43 | $419.67 | $413.60 | $414.02 | 16,582,300 |
October 01 2024 | $425.26 | $425.29 | $415.69 | $417.56 | 19,092,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
