microsoft stock prices in october 2021

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 $388.56.

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.