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 $391.70.
| 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.
