The closing price for Microsoft (MSFT) in October 2024 was $404.73, on October 31. It was down 5.2% for the month. The latest price is $388.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $413.70 | $414.50 | $404.68 | $404.73 | 53,971,000 |
October 30 2024 | $435.69 | $436.75 | $430.37 | $430.80 | 29,749,100 |
October 29 2024 | $426.29 | $431.44 | $424.10 | $430.22 | 17,644,100 |
October 28 2024 | $429.94 | $430.21 | $424.60 | $424.89 | 14,882,400 |
October 25 2024 | $425.06 | $430.79 | $424.87 | $426.44 | 16,899,100 |
October 24 2024 | $423.63 | $424.28 | $420.71 | $423.03 | 13,581,600 |
October 23 2024 | $429.14 | $429.36 | $420.84 | $422.90 | 19,654,400 |
October 22 2024 | $416.82 | $428.86 | $416.37 | $425.80 | 25,482,200 |
October 21 2024 | $414.46 | $417.29 | $412.10 | $417.11 | 14,206,100 |
October 18 2024 | $415.47 | $417.97 | $414.60 | $416.49 | 17,145,300 |
October 17 2024 | $420.67 | $420.81 | $413.93 | $415.06 | 14,820,000 |
October 16 2024 | $413.51 | $414.70 | $408.84 | $414.46 | 15,508,900 |
October 15 2024 | $420.49 | $420.79 | $413.60 | $417.07 | 18,900,200 |
October 14 2024 | $416.10 | $422.35 | $415.85 | $417.47 | 16,653,100 |
October 11 2024 | $414.48 | $415.46 | $411.60 | $414.66 | 14,144,900 |
October 10 2024 | $413.57 | $415.68 | $411.50 | $414.18 | 13,848,400 |
October 09 2024 | $414.20 | $418.70 | $412.65 | $415.79 | 14,974,300 |
October 08 2024 | $409.26 | $414.00 | $406.54 | $413.05 | 19,229,300 |
October 07 2024 | $414.34 | $415.44 | $407.37 | $407.90 | 20,919,800 |
October 04 2024 | $416.57 | $418.07 | $413.31 | $414.40 | 19,169,700 |
October 03 2024 | $415.96 | $417.87 | $412.64 | $414.88 | 13,686,400 |
October 02 2024 | $420.89 | $421.13 | $415.05 | $415.46 | 16,582,300 |
October 01 2024 | $426.74 | $426.77 | $417.14 | $419.01 | 19,092,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
