microsoft stock prices in october 2024

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.