The closing price for Microsoft (MSFT) in October 2024 was $405.54, on October 31. It was down 5.2% for the month. The latest price is $415.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $414.53 | $415.33 | $405.49 | $405.54 | 53,971,000 |
October 30 2024 | $436.57 | $437.62 | $431.24 | $431.67 | 29,749,100 |
October 29 2024 | $427.15 | $432.30 | $424.95 | $431.09 | 17,644,100 |
October 28 2024 | $430.80 | $431.08 | $425.45 | $425.74 | 14,882,400 |
October 25 2024 | $425.91 | $431.66 | $425.72 | $427.29 | 16,899,100 |
October 24 2024 | $424.48 | $425.13 | $421.56 | $423.88 | 13,581,600 |
October 23 2024 | $430.00 | $430.22 | $421.69 | $423.75 | 19,654,400 |
October 22 2024 | $417.65 | $429.72 | $417.20 | $426.66 | 25,482,200 |
October 21 2024 | $415.29 | $418.12 | $412.92 | $417.94 | 14,206,100 |
October 18 2024 | $416.31 | $418.81 | $415.43 | $417.32 | 17,145,300 |
October 17 2024 | $421.52 | $421.66 | $414.76 | $415.89 | 14,820,000 |
October 16 2024 | $414.34 | $415.53 | $409.66 | $415.29 | 15,508,900 |
October 15 2024 | $421.34 | $421.64 | $414.43 | $417.90 | 18,900,200 |
October 14 2024 | $416.94 | $423.19 | $416.69 | $418.30 | 16,653,100 |
October 11 2024 | $415.31 | $416.30 | $412.42 | $415.49 | 14,144,900 |
October 10 2024 | $414.40 | $416.52 | $412.32 | $415.01 | 13,848,400 |
October 09 2024 | $415.03 | $419.54 | $413.47 | $416.63 | 14,974,300 |
October 08 2024 | $410.08 | $414.83 | $407.35 | $413.88 | 19,229,300 |
October 07 2024 | $415.17 | $416.28 | $408.18 | $408.72 | 20,919,800 |
October 04 2024 | $417.40 | $418.91 | $414.14 | $415.23 | 19,169,700 |
October 03 2024 | $416.80 | $418.71 | $413.46 | $415.71 | 13,686,400 |
October 02 2024 | $421.74 | $421.98 | $415.88 | $416.30 | 16,582,300 |
October 01 2024 | $427.59 | $427.62 | $417.97 | $419.85 | 19,092,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
