microsoft stock prices in october 2019

The closing price for Microsoft (MSFT) in October 2019 was $136.39, on October 31, 2019. It was up 2.7% for the month. The latest price is $388.56.

DATE OPEN HIGH LOW CLOSE VOLUME
October 31 2019
$137.85
$137.88
$136.03
$136.39
24,605,100
October 30 2019
$136.54
$137.94
$135.84
$137.57
18,496,600
October 29 2019
$137.07
$137.47
$135.71
$135.88
20,589,500
October 28 2019
$137.37
$138.58
$136.53
$137.17
35,280,100
October 25 2019
$132.56
$134.27
$132.43
$133.88
25,959,700
October 24 2019
$132.61
$133.59
$131.92
$133.13
37,029,300
October 23 2019
$130.22
$130.76
$129.01
$130.56
29,844,600
October 22 2019
$132.21
$133.20
$129.63
$129.73
27,431,000
October 21 2019
$131.71
$131.76
$130.34
$131.69
20,078,200
October 18 2019
$132.96
$133.19
$129.91
$130.72
32,273,500
October 17 2019
$134.09
$134.54
$132.25
$132.89
21,460,600
October 16 2019
$133.94
$134.13
$132.74
$133.58
20,751,600
October 15 2019
$133.24
$134.89
$133.01
$134.68
19,695,700
October 14 2019
$132.89
$133.46
$132.73
$132.76
13,304,300
October 11 2019
$133.30
$134.17
$132.71
$132.88
25,446,000
October 10 2019
$131.75
$132.87
$131.52
$132.33
17,654,600
October 09 2019
$130.77
$131.95
$130.30
$131.51
19,749,900
October 08 2019
$130.41
$131.06
$129.02
$129.07
25,550,500
October 07 2019
$130.47
$131.46
$130.35
$130.45
15,303,700
October 04 2019
$130.10
$131.52
$129.78
$131.40
22,897,700
October 03 2019
$128.38
$130.10
$126.74
$129.65
24,132,900
October 02 2019
$129.62
$129.73
$127.08
$128.10
30,521,700
October 01 2019
$132.86
$133.42
$130.33
$130.40
21,466,600
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.