The closing price for Microsoft (MSFT) in October 2019 was $135.06, on October 31, 2019. It was up 2.7% for the month. The latest price is $381.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2019 | $136.51 | $136.53 | $134.71 | $135.06 | 24,605,100 |
October 30 2019 | $135.21 | $136.60 | $134.52 | $136.23 | 18,496,600 |
October 29 2019 | $135.73 | $136.13 | $134.39 | $134.56 | 20,589,500 |
October 28 2019 | $136.03 | $137.23 | $135.20 | $135.84 | 35,280,100 |
October 25 2019 | $131.27 | $132.96 | $131.14 | $132.58 | 25,959,700 |
October 24 2019 | $131.31 | $132.29 | $130.64 | $131.83 | 37,029,300 |
October 23 2019 | $128.95 | $129.49 | $127.75 | $129.29 | 29,844,600 |
October 22 2019 | $130.92 | $131.90 | $128.37 | $128.47 | 27,431,000 |
October 21 2019 | $130.43 | $130.48 | $129.07 | $130.41 | 20,078,200 |
October 18 2019 | $131.66 | $131.89 | $128.65 | $129.45 | 32,273,500 |
October 17 2019 | $132.78 | $133.23 | $130.97 | $131.60 | 21,460,600 |
October 16 2019 | $132.63 | $132.82 | $131.45 | $132.28 | 20,751,600 |
October 15 2019 | $131.95 | $133.58 | $131.71 | $133.37 | 19,695,700 |
October 14 2019 | $131.60 | $132.16 | $131.44 | $131.47 | 13,304,300 |
October 11 2019 | $132.00 | $132.86 | $131.42 | $131.59 | 25,446,000 |
October 10 2019 | $130.47 | $131.58 | $130.24 | $131.04 | 17,654,600 |
October 09 2019 | $129.50 | $130.66 | $129.03 | $130.23 | 19,749,900 |
October 08 2019 | $129.14 | $129.78 | $127.76 | $127.81 | 25,550,500 |
October 07 2019 | $129.19 | $130.17 | $129.08 | $129.18 | 15,303,700 |
October 04 2019 | $128.83 | $130.24 | $128.52 | $130.12 | 22,897,700 |
October 03 2019 | $127.13 | $128.83 | $125.50 | $128.38 | 24,132,900 |
October 02 2019 | $128.36 | $128.47 | $125.84 | $126.85 | 30,521,700 |
October 01 2019 | $131.57 | $132.12 | $129.06 | $129.13 | 21,466,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.