microsoft stock prices in october 2017

The closing price for Microsoft (MSFT) in October 2017 was $76.53, on October 31, 2017. It was up 11.3% for the month. The latest price is $388.56.

DATE OPEN HIGH LOW CLOSE VOLUME
October 31 2017
$77.61
$77.61
$76.46
$76.53
27,086,600
October 30 2017
$77.01
$77.59
$76.46
$77.18
31,756,700
October 27 2017
$77.62
$79.31
$76.92
$77.11
71,066,700
October 26 2017
$72.87
$73.07
$72.45
$72.46
32,120,700
October 25 2017
$72.30
$72.77
$71.77
$72.34
20,410,800
October 24 2017
$72.59
$72.87
$72.19
$72.55
17,517,200
October 23 2017
$72.67
$73.00
$72.46
$72.53
20,627,200
October 20 2017
$72.06
$72.66
$71.97
$72.51
22,866,400
October 19 2017
$71.37
$71.70
$71.16
$71.68
15,092,800
October 18 2017
$71.46
$71.62
$71.18
$71.40
13,300,700
October 17 2017
$71.28
$71.41
$71.07
$71.39
16,824,000
October 16 2017
$71.23
$71.59
$71.16
$71.44
12,380,100
October 13 2017
$71.39
$71.64
$71.11
$71.29
15,335,700
October 12 2017
$70.37
$71.11
$70.26
$70.95
16,876,500
October 11 2017
$70.25
$70.35
$69.88
$70.31
15,388,900
October 10 2017
$70.23
$70.50
$70.05
$70.19
13,944,500
October 09 2017
$69.90
$70.43
$69.79
$70.19
11,386,500
October 06 2017
$69.62
$69.95
$69.50
$69.92
13,959,800
October 05 2017
$69.21
$70.03
$68.97
$69.90
21,195,300
October 04 2017
$68.17
$68.75
$67.82
$68.72
13,317,700
October 03 2017
$68.70
$68.89
$68.26
$68.32
12,190,400
October 02 2017
$68.74
$69.01
$68.36
$68.64
15,304,800
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.