The closing price for Microsoft (MSFT) in October 2022 was $225.07, on October 31, 2022. It was down 1.4% for the month. The latest price is $390.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2022 | $226.65 | $227.78 | $224.12 | $225.07 | 28,357,300 |
October 28 2022 | $219.36 | $229.40 | $219.18 | $228.70 | 40,647,700 |
October 27 2022 | $224.01 | $226.58 | $218.91 | $219.85 | 40,424,600 |
October 26 2022 | $224.14 | $231.05 | $223.06 | $224.28 | 82,543,200 |
October 25 2022 | $239.74 | $243.41 | $238.35 | $243.04 | 34,775,500 |
October 24 2022 | $236.35 | $240.30 | $233.96 | $239.73 | 24,911,200 |
October 21 2022 | $227.60 | $235.61 | $227.37 | $234.76 | 26,299,700 |
October 20 2022 | $228.60 | $233.97 | $227.73 | $228.97 | 21,811,000 |
October 19 2022 | $229.83 | $232.32 | $227.16 | $229.29 | 19,985,700 |
October 18 2022 | $235.84 | $236.51 | $228.21 | $231.25 | 26,329,600 |
October 17 2022 | $228.65 | $231.69 | $227.99 | $230.31 | 28,142,300 |
October 14 2022 | $228.38 | $230.02 | $221.40 | $221.61 | 30,198,600 |
October 13 2022 | $213.16 | $228.92 | $212.47 | $227.12 | 42,551,800 |
October 12 2022 | $218.54 | $220.93 | $217.15 | $218.88 | 21,903,900 |
October 11 2022 | $220.70 | $222.09 | $217.29 | $218.55 | 30,474,000 |
October 10 2022 | $225.96 | $227.43 | $219.83 | $222.28 | 29,743,600 |
October 07 2022 | $233.57 | $233.98 | $226.08 | $227.12 | 37,769,600 |
October 06 2022 | $240.39 | $242.73 | $238.60 | $239.28 | 20,239,900 |
October 05 2022 | $238.51 | $242.96 | $236.68 | $241.62 | 20,347,100 |
October 04 2022 | $237.64 | $242.75 | $237.53 | $241.31 | 34,888,400 |
October 03 2022 | $228.25 | $234.26 | $227.52 | $233.42 | 28,880,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.