The closing price for Microsoft (MSFT) on October 22 was $520.48. It was down 0.1% for the day (up 0.5% from previous close). The latest price is $511.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 22 2025 19:30 | $520.03 | $520.98 | $519.60 | $520.48 | 1,455,128 |
October 22 2025 18:30 | $519.34 | $520.18 | $518.96 | $520.01 | 1,171,299 |
October 22 2025 17:30 | $520.46 | $520.46 | $517.71 | $519.33 | 1,278,842 |
October 22 2025 16:30 | $523.06 | $523.47 | $520.10 | $520.55 | 1,956,352 |
October 22 2025 15:30 | $522.69 | $524.17 | $522.08 | $523.01 | 1,597,372 |
October 22 2025 14:30 | $523.51 | $525.22 | $521.20 | $522.71 | 2,936,035 |
October 22 2025 13:30 | $521.15 | $524.21 | $519.07 | $523.47 | 4,668,403 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
