The closing price for Microsoft (MSFT) in October 2021 was $318.86, on October 29, 2021. It was up 17.5% for the month. The latest price is $390.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 29 2021 | $311.66 | $319.23 | $311.44 | $318.86 | 34,766,000 |
October 28 2021 | $311.85 | $312.37 | $309.00 | $311.87 | 26,297,900 |
October 27 2021 | $303.84 | $313.56 | $303.84 | $310.74 | 52,588,700 |
October 26 2021 | $299.04 | $300.38 | $296.73 | $298.18 | 28,107,300 |
October 25 2021 | $297.46 | $297.50 | $294.67 | $296.28 | 17,554,500 |
October 22 2021 | $298.46 | $299.12 | $295.96 | $297.27 | 17,449,300 |
October 21 2021 | $295.35 | $299.06 | $294.58 | $298.81 | 16,918,100 |
October 20 2021 | $297.32 | $297.79 | $294.34 | $295.59 | 16,537,100 |
October 19 2021 | $296.49 | $297.40 | $295.40 | $296.37 | 17,682,100 |
October 18 2021 | $291.89 | $296.35 | $291.05 | $295.47 | 22,729,300 |
October 15 2021 | $290.71 | $292.74 | $288.96 | $292.51 | 25,384,800 |
October 14 2021 | $287.70 | $291.60 | $286.37 | $291.10 | 27,262,900 |
October 13 2021 | $283.57 | $285.84 | $282.20 | $284.91 | 23,416,300 |
October 12 2021 | $283.98 | $284.08 | $281.10 | $281.61 | 17,974,100 |
October 11 2021 | $281.65 | $286.51 | $281.49 | $282.91 | 19,298,600 |
October 08 2021 | $284.83 | $285.23 | $282.46 | $283.51 | 17,685,700 |
October 07 2021 | $283.83 | $285.23 | $282.61 | $283.51 | 20,430,500 |
October 06 2021 | $274.79 | $282.34 | $274.53 | $281.84 | 28,002,600 |
October 05 2021 | $273.12 | $279.23 | $273.12 | $277.65 | 24,993,000 |
October 04 2021 | $276.34 | $276.68 | $269.47 | $272.22 | 31,350,700 |
October 01 2021 | $271.27 | $278.83 | $270.47 | $277.98 | 30,086,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.