microsoft stock price october 2024 chart

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.