The closing price for Microsoft (MSFT) in October 2021 was $322.00, on October 29, 2021. It was up 17.5% for the month. The latest price is $391.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 29 2021 | $314.73 | $322.37 | $314.50 | $322.00 | 34,766,000 |
October 28 2021 | $314.92 | $315.45 | $312.04 | $314.94 | 26,297,900 |
October 27 2021 | $306.83 | $316.64 | $306.83 | $313.80 | 52,588,700 |
October 26 2021 | $301.98 | $303.34 | $299.65 | $301.11 | 28,107,300 |
October 25 2021 | $300.39 | $300.43 | $297.57 | $299.19 | 17,554,500 |
October 22 2021 | $301.40 | $302.07 | $298.87 | $300.19 | 17,449,300 |
October 21 2021 | $298.26 | $302.00 | $297.47 | $301.75 | 16,918,100 |
October 20 2021 | $300.24 | $300.72 | $297.23 | $298.49 | 16,537,100 |
October 19 2021 | $299.41 | $300.33 | $298.31 | $299.29 | 17,682,100 |
October 18 2021 | $294.76 | $299.27 | $293.91 | $298.38 | 22,729,300 |
October 15 2021 | $293.57 | $295.62 | $291.80 | $295.39 | 25,384,800 |
October 14 2021 | $290.53 | $294.47 | $289.19 | $293.97 | 27,262,900 |
October 13 2021 | $286.36 | $288.66 | $284.98 | $287.72 | 23,416,300 |
October 12 2021 | $286.77 | $286.87 | $283.87 | $284.38 | 17,974,100 |
October 11 2021 | $284.42 | $289.33 | $284.26 | $285.70 | 19,298,600 |
October 08 2021 | $287.63 | $288.04 | $285.24 | $286.30 | 17,685,700 |
October 07 2021 | $286.62 | $288.04 | $285.39 | $286.30 | 20,430,500 |
October 06 2021 | $277.49 | $285.11 | $277.23 | $284.61 | 28,002,600 |
October 05 2021 | $275.81 | $281.98 | $275.81 | $280.38 | 24,993,000 |
October 04 2021 | $279.06 | $279.40 | $272.12 | $274.90 | 31,350,700 |
October 01 2021 | $273.94 | $281.57 | $273.13 | $280.71 | 30,086,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
