The closing price for Microsoft (MSFT) in October 2016 was $53.83, on October 31, 2016. It was up 4.4% for the month. The latest price is $404.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2016 | $54.05 | $54.28 | $53.83 | $53.83 | 26,434,700 |
October 28 2016 | $53.91 | $54.37 | $53.53 | $53.79 | 33,574,700 |
October 27 2016 | $54.45 | $54.65 | $53.98 | $53.99 | 28,479,900 |
October 26 2016 | $54.63 | $54.98 | $54.33 | $54.47 | 29,911,600 |
October 25 2016 | $54.67 | $55.13 | $54.62 | $54.79 | 35,137,200 |
October 24 2016 | $53.85 | $54.80 | $53.84 | $54.80 | 54,067,000 |
October 21 2016 | $54.16 | $54.31 | $53.45 | $53.60 | 80,032,200 |
October 20 2016 | $51.66 | $51.68 | $50.90 | $51.43 | 49,455,600 |
October 19 2016 | $51.63 | $51.96 | $51.57 | $51.68 | 22,878,400 |
October 18 2016 | $51.68 | $52.06 | $51.58 | $51.80 | 19,149,500 |
October 17 2016 | $51.53 | $51.62 | $51.09 | $51.41 | 23,830,000 |
October 14 2016 | $51.32 | $51.87 | $51.32 | $51.59 | 27,402,500 |
October 13 2016 | $50.94 | $51.48 | $50.60 | $51.14 | 25,313,700 |
October 12 2016 | $51.31 | $51.45 | $50.67 | $51.31 | 22,177,500 |
October 11 2016 | $52.01 | $52.12 | $51.11 | $51.38 | 26,497,400 |
October 10 2016 | $52.03 | $52.46 | $51.99 | $52.14 | 18,196,500 |
October 07 2016 | $51.97 | $52.09 | $51.59 | $51.93 | 20,089,000 |
October 06 2016 | $51.87 | $51.98 | $51.46 | $51.87 | 16,212,600 |
October 05 2016 | $51.47 | $52.07 | $51.44 | $51.78 | 16,726,400 |
October 04 2016 | $51.45 | $51.75 | $51.18 | $51.42 | 20,085,900 |
October 03 2016 | $51.58 | $51.70 | $51.26 | $51.59 | 19,189,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
