The closing price for Microsoft (MSFT) in October 2022 was $226.07, on October 31, 2022. It was down 1.4% for the month. The latest price is $473.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2022 | $227.66 | $228.79 | $225.12 | $226.07 | 28,357,270 |
October 28 2022 | $220.34 | $230.43 | $220.15 | $229.71 | 40,647,719 |
October 27 2022 | $225.01 | $227.59 | $219.89 | $220.83 | 40,424,648 |
October 26 2022 | $225.14 | $232.08 | $224.06 | $225.28 | 82,684,852 |
October 25 2022 | $240.81 | $244.49 | $239.42 | $244.12 | 34,775,512 |
October 24 2022 | $237.40 | $241.37 | $235.00 | $240.80 | 24,911,211 |
October 21 2022 | $228.61 | $236.66 | $228.38 | $235.80 | 26,299,730 |
October 20 2022 | $229.62 | $235.01 | $228.74 | $229.99 | 21,811,020 |
October 19 2022 | $230.85 | $233.36 | $228.18 | $230.31 | 19,985,699 |
October 18 2022 | $236.89 | $237.56 | $229.23 | $232.28 | 26,329,590 |
October 17 2022 | $229.67 | $232.72 | $229.00 | $231.33 | 28,142,270 |
October 14 2022 | $229.39 | $231.05 | $222.38 | $222.60 | 30,198,590 |
October 13 2022 | $214.11 | $229.94 | $213.41 | $228.13 | 42,551,820 |
October 12 2022 | $219.52 | $221.91 | $218.12 | $219.86 | 21,903,939 |
October 11 2022 | $221.68 | $223.08 | $218.26 | $219.53 | 30,473,949 |
October 10 2022 | $226.97 | $228.44 | $220.81 | $223.27 | 29,743,609 |
October 07 2022 | $234.62 | $235.02 | $227.09 | $228.13 | 37,769,602 |
October 06 2022 | $241.46 | $243.81 | $239.66 | $240.35 | 20,239,891 |
October 05 2022 | $239.57 | $244.04 | $237.73 | $242.70 | 20,347,141 |
October 04 2022 | $238.69 | $243.83 | $238.58 | $242.39 | 34,888,422 |
October 03 2022 | $229.27 | $235.31 | $228.54 | $234.46 | 28,880,359 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
