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 $388.38.
| 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.
