microsoft stock price october 2022

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.