The closing price for Microsoft (MSFT) in October 2022 was $227.74, on October 31, 2022. It was down 1.4% for the month. The latest price is $428.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2022 | $229.34 | $230.48 | $226.78 | $227.74 | 28,357,300 |
October 28 2022 | $221.96 | $232.13 | $221.78 | $231.41 | 40,647,700 |
October 27 2022 | $226.67 | $229.27 | $221.51 | $222.46 | 40,424,600 |
October 26 2022 | $226.80 | $233.79 | $225.71 | $226.95 | 82,543,200 |
October 25 2022 | $242.58 | $246.29 | $241.18 | $245.92 | 34,775,500 |
October 24 2022 | $239.15 | $243.15 | $236.74 | $242.57 | 24,911,200 |
October 21 2022 | $230.30 | $238.40 | $230.07 | $237.54 | 26,299,700 |
October 20 2022 | $231.31 | $236.75 | $230.43 | $231.68 | 21,811,000 |
October 19 2022 | $232.56 | $235.08 | $229.86 | $232.01 | 19,985,700 |
October 18 2022 | $238.64 | $239.32 | $230.92 | $233.99 | 26,329,600 |
October 17 2022 | $231.36 | $234.44 | $230.69 | $233.04 | 28,142,300 |
October 14 2022 | $231.09 | $232.75 | $224.02 | $224.24 | 30,198,600 |
October 13 2022 | $215.69 | $231.64 | $214.99 | $229.81 | 42,551,800 |
October 12 2022 | $221.14 | $223.55 | $219.72 | $221.48 | 21,903,900 |
October 11 2022 | $223.32 | $224.73 | $219.87 | $221.15 | 30,474,000 |
October 10 2022 | $228.64 | $230.12 | $222.44 | $224.91 | 29,743,600 |
October 07 2022 | $236.34 | $236.76 | $228.76 | $229.81 | 37,769,600 |
October 06 2022 | $243.24 | $245.61 | $241.43 | $242.12 | 20,239,900 |
October 05 2022 | $241.34 | $245.84 | $239.48 | $244.49 | 20,347,100 |
October 04 2022 | $240.46 | $245.63 | $240.35 | $244.17 | 34,888,400 |
October 03 2022 | $230.96 | $237.04 | $230.22 | $236.19 | 28,880,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
