The closing price for Microsoft (MSFT) in October 2024 was $402.57, on October 31, 2024. It was down 5.2% for the month. The latest price is $473.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $411.49 | $412.29 | $402.52 | $402.57 | 53,970,980 |
October 30 2024 | $433.36 | $434.42 | $428.08 | $428.51 | 29,749,150 |
October 29 2024 | $424.02 | $429.14 | $421.84 | $427.93 | 17,644,080 |
October 28 2024 | $427.64 | $427.92 | $422.33 | $422.62 | 14,882,440 |
October 25 2024 | $422.79 | $428.50 | $422.60 | $424.17 | 16,899,061 |
October 24 2024 | $421.37 | $422.01 | $418.47 | $420.78 | 13,581,630 |
October 23 2024 | $426.85 | $427.07 | $418.60 | $420.65 | 19,654,381 |
October 22 2024 | $414.60 | $426.57 | $414.15 | $423.53 | 25,482,199 |
October 21 2024 | $412.25 | $415.06 | $409.90 | $414.88 | 14,206,120 |
October 18 2024 | $413.26 | $415.74 | $412.39 | $414.27 | 17,145,320 |
October 17 2024 | $418.43 | $418.57 | $411.72 | $412.84 | 14,820,000 |
October 16 2024 | $411.31 | $412.49 | $406.66 | $412.25 | 15,508,930 |
October 15 2024 | $418.25 | $418.55 | $411.40 | $414.84 | 18,900,199 |
October 14 2024 | $413.88 | $420.09 | $413.63 | $415.24 | 16,653,090 |
October 11 2024 | $412.26 | $413.25 | $409.40 | $412.45 | 14,144,940 |
October 10 2024 | $411.36 | $413.47 | $409.31 | $411.97 | 13,848,380 |
October 09 2024 | $411.99 | $416.47 | $410.44 | $413.58 | 14,974,260 |
October 08 2024 | $407.08 | $411.79 | $404.37 | $410.85 | 19,229,260 |
October 07 2024 | $412.13 | $413.23 | $405.19 | $405.73 | 20,919,760 |
October 04 2024 | $414.35 | $415.84 | $411.11 | $412.19 | 19,190,910 |
October 03 2024 | $413.74 | $415.65 | $410.43 | $412.66 | 13,686,420 |
October 02 2024 | $418.65 | $418.89 | $412.83 | $413.25 | 16,582,260 |
October 01 2024 | $424.46 | $424.49 | $414.91 | $416.78 | 19,092,949 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
