microsoft stock prices in october 2023

The closing price for Microsoft (MSFT) in October 2023 was $334.25, on October 31, 2023. It was up 6.9% for the month. The latest price is $388.56.

DATE OPEN HIGH LOW CLOSE VOLUME
October 31 2023
$334.98
$335.13
$330.87
$334.25
20,265,300
October 30 2023
$329.60
$335.58
$328.04
$333.46
22,828,100
October 27 2023
$326.66
$332.88
$324.65
$326.05
29,856,500
October 26 2023
$336.65
$337.73
$323.21
$324.15
37,828,500
October 25 2023
$341.08
$342.25
$333.77
$336.78
55,053,800
October 24 2023
$327.52
$328.05
$323.86
$326.76
31,153,600
October 23 2023
$321.75
$328.93
$320.69
$325.56
24,374,700
October 20 2023
$327.93
$328.13
$321.73
$322.94
25,012,600
October 19 2023
$328.36
$333.03
$327.13
$327.54
25,052,100
October 18 2023
$328.69
$331.76
$324.55
$326.34
23,153,600
October 17 2023
$325.83
$329.65
$323.67
$328.27
18,338,500
October 16 2023
$327.27
$332.30
$326.83
$328.84
22,158,000
October 13 2023
$328.59
$330.02
$322.63
$323.99
21,072,400
October 12 2023
$326.80
$329.82
$324.97
$327.38
19,313,100
October 11 2023
$327.43
$329.02
$325.38
$328.63
20,063,200
October 10 2023
$327.18
$327.32
$323.93
$324.64
20,557,100
October 09 2023
$321.04
$326.53
$319.49
$326.06
19,891,200
October 06 2023
$312.94
$325.43
$312.69
$323.52
25,645,500
October 05 2023
$315.45
$316.33
$311.31
$315.71
16,965,600
October 04 2023
$310.45
$316.39
$310.42
$315.32
20,720,100
October 03 2023
$317.17
$317.72
$307.66
$309.81
21,033,500
October 02 2023
$312.67
$318.22
$311.58
$318.13
20,570,000
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.