The highest closing price for Microsoft (MSFT) last month was $432.53, on October 30. It was down 5.2% for the month. The latest price is $426.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $415.36 | $416.16 | $406.30 | $406.35 | 53,971,000 |
October 30 2024 | $437.44 | $438.50 | $432.10 | $432.53 | 29,749,100 |
October 29 2024 | $428.00 | $433.17 | $425.80 | $431.95 | 17,644,100 |
October 28 2024 | $431.66 | $431.94 | $426.30 | $426.59 | 14,882,400 |
October 25 2024 | $426.76 | $432.52 | $426.57 | $428.15 | 16,899,100 |
October 24 2024 | $425.33 | $425.98 | $422.40 | $424.73 | 13,581,600 |
October 23 2024 | $430.86 | $431.08 | $422.53 | $424.60 | 19,654,400 |
October 22 2024 | $418.49 | $430.58 | $418.04 | $427.51 | 25,482,199 |
October 21 2024 | $416.12 | $418.96 | $413.75 | $418.78 | 14,206,120 |
October 18 2024 | $417.14 | $419.65 | $416.26 | $418.16 | 17,145,300 |
October 17 2024 | $422.36 | $422.50 | $415.59 | $416.72 | 14,820,000 |
October 16 2024 | $415.17 | $416.36 | $410.48 | $416.12 | 15,508,900 |
October 15 2024 | $422.18 | $422.48 | $415.26 | $418.74 | 18,900,200 |
October 14 2024 | $417.77 | $424.04 | $417.52 | $419.14 | 16,653,100 |
October 11 2024 | $416.14 | $417.13 | $413.25 | $416.32 | 14,144,900 |
October 10 2024 | $415.23 | $417.35 | $413.15 | $415.84 | 13,848,400 |
October 09 2024 | $415.86 | $420.38 | $414.30 | $417.46 | 14,974,300 |
October 08 2024 | $410.90 | $415.66 | $408.17 | $414.71 | 19,229,300 |
October 07 2024 | $416.00 | $417.11 | $409.00 | $409.54 | 20,919,800 |
October 04 2024 | $418.24 | $419.75 | $414.97 | $416.06 | 19,169,700 |
October 03 2024 | $417.63 | $419.55 | $414.29 | $416.54 | 13,686,400 |
October 02 2024 | $422.58 | $422.82 | $416.71 | $417.13 | 16,582,300 |
October 01 2024 | $428.45 | $428.48 | $418.81 | $420.69 | 19,092,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
