The closing price for Microsoft (MSFT) in October 2022 was $227.28, on October 31, 2022. It was down 1.4% for the month. The latest price is $391.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2022 | $228.88 | $230.02 | $226.33 | $227.28 | 28,357,300 |
October 28 2022 | $221.52 | $231.66 | $221.33 | $230.95 | 40,647,700 |
October 27 2022 | $226.22 | $228.81 | $221.07 | $222.02 | 40,424,600 |
October 26 2022 | $226.34 | $233.33 | $225.26 | $226.49 | 82,543,200 |
October 25 2022 | $242.10 | $245.80 | $240.70 | $245.43 | 34,775,500 |
October 24 2022 | $238.67 | $242.67 | $236.26 | $242.09 | 24,911,200 |
October 21 2022 | $229.84 | $237.93 | $229.61 | $237.07 | 26,299,700 |
October 20 2022 | $230.85 | $236.27 | $229.97 | $231.22 | 21,811,000 |
October 19 2022 | $232.09 | $234.61 | $229.40 | $231.54 | 19,985,700 |
October 18 2022 | $238.16 | $238.84 | $230.46 | $233.52 | 26,329,600 |
October 17 2022 | $230.90 | $233.97 | $230.23 | $232.57 | 28,142,300 |
October 14 2022 | $230.62 | $232.29 | $223.57 | $223.79 | 30,198,600 |
October 13 2022 | $215.26 | $231.17 | $214.56 | $229.35 | 42,551,800 |
October 12 2022 | $220.69 | $223.10 | $219.29 | $221.04 | 21,903,900 |
October 11 2022 | $222.87 | $224.28 | $219.43 | $220.70 | 30,474,000 |
October 10 2022 | $228.19 | $229.66 | $222.00 | $224.46 | 29,743,600 |
October 07 2022 | $235.87 | $236.28 | $228.30 | $229.35 | 37,769,600 |
October 06 2022 | $242.75 | $245.11 | $240.94 | $241.64 | 20,239,900 |
October 05 2022 | $240.86 | $245.35 | $239.00 | $244.00 | 20,347,100 |
October 04 2022 | $239.97 | $245.13 | $239.87 | $243.68 | 34,888,400 |
October 03 2022 | $230.50 | $236.57 | $229.76 | $235.71 | 28,880,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
