The closing price for Microsoft (MSFT) in October 2011 was $20.81, on October 31, 2011. It was up 7.7% for the month. The latest price is $408.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2011 | $20.92 | $21.10 | $20.81 | $20.81 | 46,799,000 |
October 28 2011 | $21.21 | $21.25 | $20.94 | $21.09 | 57,712,100 |
October 27 2011 | $21.21 | $21.42 | $20.83 | $21.30 | 74,512,400 |
October 26 2011 | $21.13 | $21.15 | $20.40 | $20.78 | 63,029,900 |
October 25 2011 | $21.17 | $21.28 | $20.88 | $20.96 | 53,554,600 |
October 24 2011 | $21.15 | $21.42 | $21.14 | $21.25 | 56,897,800 |
October 21 2011 | $21.22 | $21.25 | $20.95 | $21.23 | 76,620,600 |
October 20 2011 | $21.31 | $21.37 | $20.63 | $21.14 | 76,300,200 |
October 19 2011 | $21.39 | $21.47 | $21.11 | $21.21 | 42,880,000 |
October 18 2011 | $21.06 | $21.42 | $20.95 | $21.35 | 52,487,900 |
October 17 2011 | $21.19 | $21.43 | $20.99 | $21.09 | 39,453,300 |
October 14 2011 | $21.35 | $21.49 | $21.12 | $21.31 | 50,947,700 |
October 13 2011 | $20.92 | $21.26 | $20.81 | $21.24 | 43,823,500 |
October 12 2011 | $21.24 | $21.35 | $21.03 | $21.07 | 52,489,800 |
October 11 2011 | $20.99 | $21.16 | $20.88 | $21.10 | 38,826,200 |
October 10 2011 | $20.78 | $21.08 | $20.69 | $21.06 | 41,815,300 |
October 07 2011 | $20.59 | $20.72 | $20.48 | $20.52 | 52,741,600 |
October 06 2011 | $20.24 | $20.63 | $20.09 | $20.59 | 55,111,400 |
October 05 2011 | $19.87 | $20.45 | $19.67 | $20.24 | 94,061,300 |
October 04 2011 | $18.99 | $19.85 | $18.96 | $19.81 | 83,485,400 |
October 03 2011 | $19.32 | $19.81 | $19.17 | $19.17 | 64,592,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
