The closing price for Microsoft (MSFT) in October 2022 was $225.56, on October 31, 2022. It was down 1.4% for the month. The latest price is $410.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2022 | $227.14 | $228.27 | $224.61 | $225.56 | 28,357,270 |
October 28 2022 | $219.83 | $229.90 | $219.65 | $229.19 | 40,647,719 |
October 27 2022 | $224.50 | $227.07 | $219.39 | $220.33 | 40,424,648 |
October 26 2022 | $224.62 | $231.55 | $223.55 | $224.77 | 82,684,852 |
October 25 2022 | $240.26 | $243.93 | $238.87 | $243.56 | 34,775,512 |
October 24 2022 | $236.86 | $240.82 | $234.46 | $240.25 | 24,911,211 |
October 21 2022 | $228.09 | $236.12 | $227.86 | $235.26 | 26,299,730 |
October 20 2022 | $229.09 | $234.48 | $228.22 | $229.46 | 21,811,020 |
October 19 2022 | $230.33 | $232.83 | $227.66 | $229.78 | 19,985,699 |
October 18 2022 | $236.35 | $237.02 | $228.71 | $231.75 | 26,329,590 |
October 17 2022 | $229.14 | $232.19 | $228.48 | $230.80 | 28,142,270 |
October 14 2022 | $228.87 | $230.52 | $221.88 | $222.09 | 30,198,590 |
October 13 2022 | $213.63 | $229.42 | $212.93 | $227.61 | 42,551,820 |
October 12 2022 | $219.02 | $221.41 | $217.62 | $219.36 | 21,903,939 |
October 11 2022 | $221.18 | $222.57 | $217.76 | $219.03 | 30,473,949 |
October 10 2022 | $226.45 | $227.92 | $220.31 | $222.76 | 29,743,609 |
October 07 2022 | $234.08 | $234.49 | $226.57 | $227.61 | 37,769,602 |
October 06 2022 | $240.91 | $243.25 | $239.11 | $239.80 | 20,239,891 |
October 05 2022 | $239.03 | $243.49 | $237.19 | $242.14 | 20,347,141 |
October 04 2022 | $238.15 | $243.27 | $238.04 | $241.83 | 34,888,422 |
October 03 2022 | $228.74 | $234.77 | $228.02 | $233.92 | 28,880,359 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
