microsoft stock prices in october 2018

The closing price for Microsoft (MSFT) in October 2018 was $100.04, on October 31, 2018. It was down 6.9% for the month. The latest price is $388.56.

DATE OPEN HIGH LOW CLOSE VOLUME
October 31 2018
$98.76
$101.29
$98.71
$100.04
51,062,400
October 30 2018
$97.09
$97.76
$93.76
$97.16
65,350,900
October 29 2018
$101.26
$101.81
$95.19
$97.27
55,162,000
October 26 2018
$98.99
$101.86
$98.12
$100.18
55,523,100
October 25 2018
$99.80
$102.34
$99.42
$101.44
61,646,800
October 24 2018
$101.54
$101.61
$95.15
$95.83
63,897,800
October 23 2018
$100.94
$102.06
$98.45
$101.25
43,770,400
October 22 2018
$102.39
$103.53
$101.38
$102.68
26,545,600
October 19 2018
$102.03
$103.83
$101.35
$101.77
32,785,500
October 18 2018
$103.12
$103.52
$101.00
$101.62
32,506,200
October 17 2018
$104.60
$104.72
$102.61
$103.69
26,548,200
October 16 2018
$102.60
$104.35
$102.04
$103.96
31,610,200
October 15 2018
$102.01
$102.54
$100.17
$100.78
32,068,100
October 12 2018
$102.10
$104.19
$100.33
$102.63
47,742,100
October 11 2018
$98.67
$102.03
$97.60
$99.20
63,904,300
October 10 2018
$104.19
$104.43
$99.08
$99.43
61,376,300
October 09 2018
$104.10
$105.91
$103.78
$105.14
26,198,600
October 08 2018
$104.58
$104.93
$102.41
$103.82
29,640,600
October 05 2018
$105.49
$106.00
$103.63
$105.02
29,068,900
October 04 2018
$107.35
$107.49
$104.55
$105.64
34,821,700
October 03 2018
$108.10
$108.82
$107.65
$107.87
16,648,000
October 02 2018
$107.99
$108.50
$107.19
$107.85
20,787,200
October 01 2018
$107.48
$108.35
$107.46
$108.28
18,883,100
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.