The closing price for Microsoft (MSFT) in November 2008 was $14.75, on November 28, 2008. It was down 9.4% for the month. The latest price is $485.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2008 | $14.76 | $14.82 | $14.60 | $14.75 | 31,371,939 |
November 26 2008 | $14.39 | $15.08 | $14.39 | $14.95 | 79,682,258 |
November 25 2008 | $15.22 | $15.27 | $14.26 | $14.58 | 92,971,984 |
November 24 2008 | $14.51 | $15.28 | $14.50 | $15.09 | 125,298,898 |
November 21 2008 | $13.15 | $14.37 | $13.12 | $14.36 | 157,245,594 |
November 20 2008 | $13.21 | $13.74 | $12.77 | $12.79 | 139,532,703 |
November 19 2008 | $14.32 | $14.55 | $13.31 | $13.34 | 103,048,797 |
November 18 2008 | $14.23 | $14.34 | $13.68 | $14.31 | 108,984,797 |
November 17 2008 | $14.30 | $14.67 | $13.88 | $14.00 | 97,297,039 |
November 14 2008 | $14.90 | $15.46 | $14.24 | $14.54 | 96,626,992 |
November 13 2008 | $14.60 | $15.40 | $13.58 | $15.40 | 148,503,109 |
November 12 2008 | $15.14 | $15.22 | $14.69 | $14.71 | 90,159,438 |
November 11 2008 | $15.43 | $15.43 | $15.06 | $15.36 | 78,032,703 |
November 10 2008 | $15.83 | $15.92 | $15.35 | $15.43 | 67,602,602 |
November 07 2008 | $15.45 | $15.61 | $15.22 | $15.58 | 71,262,781 |
November 06 2008 | $15.85 | $16.00 | $15.11 | $15.13 | 95,568,688 |
November 05 2008 | $16.90 | $16.91 | $15.98 | $16.00 | 81,216,656 |
November 04 2008 | $16.76 | $17.14 | $16.57 | $17.05 | 72,194,469 |
November 03 2008 | $16.29 | $16.60 | $16.09 | $16.39 | 61,946,711 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
