The closing price for Microsoft (MSFT) in October 2021 was $322.65, on October 29, 2021. It was up 17.5% for the month. The latest price is $444.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 29 2021 | $315.36 | $323.02 | $315.14 | $322.65 | 34,766,000 |
October 28 2021 | $315.55 | $316.08 | $312.66 | $315.57 | 26,297,900 |
October 27 2021 | $307.45 | $317.28 | $307.45 | $314.43 | 52,588,700 |
October 26 2021 | $302.58 | $303.95 | $300.25 | $301.72 | 28,107,300 |
October 25 2021 | $300.99 | $301.03 | $298.17 | $299.79 | 17,554,500 |
October 22 2021 | $302.00 | $302.67 | $299.47 | $300.79 | 17,449,300 |
October 21 2021 | $298.86 | $302.60 | $298.07 | $302.35 | 16,918,100 |
October 20 2021 | $300.84 | $301.32 | $297.83 | $299.09 | 16,537,100 |
October 19 2021 | $300.01 | $300.93 | $298.91 | $299.89 | 17,682,100 |
October 18 2021 | $295.36 | $299.87 | $294.50 | $298.97 | 22,729,300 |
October 15 2021 | $294.16 | $296.21 | $292.39 | $295.98 | 25,384,800 |
October 14 2021 | $291.11 | $295.06 | $289.77 | $294.56 | 27,262,900 |
October 13 2021 | $286.93 | $289.24 | $285.55 | $288.29 | 23,416,300 |
October 12 2021 | $287.35 | $287.45 | $284.44 | $284.95 | 17,974,100 |
October 11 2021 | $284.99 | $289.91 | $284.83 | $286.27 | 19,298,600 |
October 08 2021 | $288.20 | $288.61 | $285.81 | $286.87 | 17,685,700 |
October 07 2021 | $287.19 | $288.61 | $285.97 | $286.87 | 20,430,500 |
October 06 2021 | $278.05 | $285.68 | $277.78 | $285.18 | 28,002,600 |
October 05 2021 | $276.36 | $282.54 | $276.36 | $280.95 | 24,993,000 |
October 04 2021 | $279.62 | $279.96 | $272.67 | $275.45 | 31,350,700 |
October 01 2021 | $274.49 | $282.13 | $273.68 | $281.28 | 30,086,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
