The closing price for Microsoft (MSFT) in October 2021 was $320.28, on October 29, 2021. It was up 17.5% for the month. The latest price is $473.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 29 2021 | $313.05 | $320.65 | $312.83 | $320.28 | 34,765,980 |
October 28 2021 | $313.24 | $313.76 | $310.37 | $313.26 | 26,297,939 |
October 27 2021 | $305.20 | $314.95 | $305.20 | $312.12 | 52,588,688 |
October 26 2021 | $300.37 | $301.72 | $298.05 | $299.51 | 28,107,350 |
October 25 2021 | $298.78 | $298.82 | $295.98 | $297.60 | 17,554,471 |
October 22 2021 | $299.79 | $300.46 | $297.28 | $298.59 | 17,449,330 |
October 21 2021 | $296.67 | $300.39 | $295.89 | $300.14 | 16,918,100 |
October 20 2021 | $298.64 | $299.11 | $295.65 | $296.90 | 16,537,070 |
October 19 2021 | $297.81 | $298.73 | $296.72 | $297.69 | 17,682,141 |
October 18 2021 | $293.19 | $297.67 | $292.34 | $296.79 | 22,729,301 |
October 15 2021 | $292.00 | $294.04 | $290.25 | $293.81 | 25,384,801 |
October 14 2021 | $288.98 | $292.90 | $287.65 | $292.40 | 27,262,900 |
October 13 2021 | $284.83 | $287.12 | $283.46 | $286.18 | 23,424,029 |
October 12 2021 | $285.24 | $285.34 | $282.36 | $282.87 | 17,974,141 |
October 11 2021 | $282.91 | $287.78 | $282.74 | $284.17 | 19,298,631 |
October 08 2021 | $286.09 | $286.50 | $283.72 | $284.77 | 17,685,699 |
October 07 2021 | $285.08 | $286.50 | $283.87 | $284.77 | 20,430,471 |
October 06 2021 | $276.01 | $283.59 | $275.75 | $283.09 | 28,002,561 |
October 05 2021 | $274.34 | $280.47 | $274.34 | $278.89 | 24,993,020 |
October 04 2021 | $277.58 | $277.91 | $270.67 | $273.43 | 31,350,750 |
October 01 2021 | $272.48 | $280.07 | $271.67 | $279.22 | 30,086,279 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
