The closing price for Microsoft (MSFT) in October 2020 was $193.77, on October 30, 2020. It was down 5.2% for the month. The latest price is $473.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2020 | $194.76 | $195.51 | $191.04 | $193.77 | 36,980,113 |
October 29 2020 | $195.30 | $198.45 | $194.63 | $195.92 | 31,432,561 |
October 28 2020 | $198.75 | $199.87 | $193.42 | $193.97 | 51,195,594 |
October 27 2020 | $202.50 | $205.45 | $201.29 | $204.09 | 36,700,328 |
October 26 2020 | $204.66 | $207.04 | $199.16 | $201.05 | 37,111,559 |
October 23 2020 | $205.79 | $206.99 | $204.00 | $206.94 | 18,879,609 |
October 22 2020 | $204.74 | $206.77 | $202.60 | $205.66 | 22,351,449 |
October 21 2020 | $203.96 | $207.60 | $203.96 | $205.57 | 22,724,910 |
October 20 2020 | $206.53 | $208.03 | $203.93 | $205.43 | 22,753,510 |
October 19 2020 | $210.94 | $212.75 | $204.54 | $205.02 | 27,625,840 |
October 16 2020 | $210.69 | $212.74 | $209.90 | $210.22 | 26,057,881 |
October 15 2020 | $207.77 | $210.89 | $206.73 | $210.22 | 22,733,061 |
October 14 2020 | $213.42 | $214.59 | $209.71 | $211.37 | 23,451,711 |
October 13 2020 | $213.15 | $215.53 | $210.96 | $213.28 | 28,950,840 |
October 12 2020 | $209.39 | $214.24 | $207.49 | $211.89 | 40,461,367 |
October 09 2020 | $202.15 | $206.59 | $202.15 | $206.54 | 26,458,051 |
October 08 2020 | $201.47 | $202.12 | $199.37 | $201.53 | 19,925,840 |
October 07 2020 | $198.16 | $201.08 | $197.84 | $200.81 | 25,681,051 |
October 06 2020 | $199.85 | $201.15 | $196.02 | $197.06 | 28,554,260 |
October 05 2020 | $198.32 | $201.37 | $198.09 | $201.34 | 21,331,561 |
October 02 2020 | $199.06 | $201.92 | $196.71 | $197.33 | 33,154,781 |
October 01 2020 | $204.32 | $204.80 | $202.24 | $203.33 | 27,158,420 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
