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 $391.70.
| 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.
