microsoft stock prices in october 2017

The closing price for Microsoft (MSFT) in October 2017 was $76.68, on October 31, 2017. It was up 11.3% for the month. The latest price is $408.43.

DATE OPEN HIGH LOW CLOSE VOLUME
October 31 2017
$77.77
$77.77
$76.62
$76.68
27,086,600
October 30 2017
$77.16
$77.74
$76.62
$77.34
31,756,700
October 27 2017
$77.78
$79.47
$77.08
$77.26
71,066,700
October 26 2017
$73.01
$73.22
$72.60
$72.61
32,120,700
October 25 2017
$72.44
$72.92
$71.92
$72.49
20,410,800
October 24 2017
$72.74
$73.01
$72.33
$72.70
17,517,200
October 23 2017
$72.82
$73.14
$72.61
$72.67
20,627,200
October 20 2017
$72.20
$72.80
$72.11
$72.65
22,866,400
October 19 2017
$71.51
$71.84
$71.31
$71.82
15,092,800
October 18 2017
$71.60
$71.77
$71.33
$71.55
13,300,700
October 17 2017
$71.42
$71.56
$71.22
$71.53
16,824,000
October 16 2017
$71.37
$71.73
$71.31
$71.58
12,380,100
October 13 2017
$71.53
$71.79
$71.25
$71.44
15,335,700
October 12 2017
$70.51
$71.25
$70.40
$71.10
16,876,500
October 11 2017
$70.39
$70.49
$70.02
$70.45
15,388,900
October 10 2017
$70.37
$70.64
$70.19
$70.33
13,944,500
October 09 2017
$70.04
$70.57
$69.93
$70.33
11,386,500
October 06 2017
$69.76
$70.09
$69.64
$70.06
13,959,800
October 05 2017
$69.34
$70.17
$69.10
$70.04
21,195,300
October 04 2017
$68.30
$68.88
$67.95
$68.86
13,317,700
October 03 2017
$68.84
$69.03
$68.39
$68.46
12,190,400
October 02 2017
$68.87
$69.15
$68.50
$68.78
15,304,800
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.

Related Searches