The closing price for Microsoft (MSFT) in October 2024 was $400.78, on October 31, 2024. It was down 5.2% for the month. The latest price is $390.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $409.67 | $410.46 | $400.73 | $400.78 | 53,971,000 |
October 30 2024 | $431.45 | $432.49 | $426.18 | $426.61 | 29,749,100 |
October 29 2024 | $422.14 | $427.24 | $419.97 | $426.03 | 17,644,100 |
October 28 2024 | $425.75 | $426.02 | $420.46 | $420.75 | 14,882,400 |
October 25 2024 | $420.91 | $426.60 | $420.73 | $422.29 | 16,899,100 |
October 24 2024 | $419.50 | $420.14 | $416.61 | $418.91 | 13,581,600 |
October 23 2024 | $424.96 | $425.18 | $416.74 | $418.78 | 19,654,400 |
October 22 2024 | $412.76 | $424.68 | $412.31 | $421.65 | 25,482,200 |
October 21 2024 | $410.42 | $413.22 | $408.08 | $413.04 | 14,206,100 |
October 18 2024 | $411.43 | $413.90 | $410.56 | $412.43 | 17,145,300 |
October 17 2024 | $416.57 | $416.71 | $409.90 | $411.01 | 14,820,000 |
October 16 2024 | $409.48 | $410.66 | $404.86 | $410.42 | 15,508,900 |
October 15 2024 | $416.40 | $416.69 | $409.57 | $413.00 | 18,900,200 |
October 14 2024 | $412.05 | $418.23 | $411.80 | $413.40 | 16,653,100 |
October 11 2024 | $410.44 | $411.42 | $407.59 | $410.62 | 14,144,900 |
October 10 2024 | $409.54 | $411.63 | $407.49 | $410.14 | 13,848,400 |
October 09 2024 | $410.16 | $414.62 | $408.62 | $411.74 | 14,974,300 |
October 08 2024 | $405.27 | $409.97 | $402.58 | $409.03 | 19,229,300 |
October 07 2024 | $410.30 | $411.40 | $403.40 | $403.93 | 20,919,800 |
October 04 2024 | $412.51 | $414.00 | $409.29 | $410.36 | 19,169,700 |
October 03 2024 | $411.91 | $413.80 | $408.62 | $410.83 | 13,686,400 |
October 02 2024 | $416.79 | $417.03 | $411.00 | $411.42 | 16,582,300 |
October 01 2024 | $422.58 | $422.61 | $413.07 | $414.93 | 19,092,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.