The closing price for Microsoft (MSFT) in November 2023 was $374.04, on November 30, 2023. It was up 11.7% for the month. The latest price is $506.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2023 | $373.63 | $375.21 | $370.65 | $374.04 | 30,554,400 |
November 29 2023 | $378.83 | $379.36 | $372.59 | $373.98 | 28,963,400 |
November 28 2023 | $373.49 | $378.08 | $373.30 | $377.78 | 20,453,100 |
November 27 2023 | $371.94 | $375.75 | $371.37 | $373.75 | 22,179,200 |
November 24 2023 | $372.48 | $373.11 | $370.32 | $372.58 | 10,176,600 |
November 22 2023 | $373.14 | $374.91 | $370.15 | $373.00 | 23,345,300 |
November 21 2023 | $370.84 | $371.39 | $366.35 | $368.28 | 28,423,100 |
November 20 2023 | $366.45 | $374.00 | $366.23 | $372.59 | 52,465,100 |
November 17 2023 | $368.81 | $369.56 | $362.29 | $365.10 | 40,157,000 |
November 16 2023 | $366.19 | $371.52 | $365.42 | $371.34 | 27,182,300 |
November 15 2023 | $366.51 | $368.34 | $362.39 | $364.92 | 26,860,100 |
November 14 2023 | $365.50 | $366.43 | $361.90 | $364.77 | 27,683,900 |
November 13 2023 | $362.75 | $363.00 | $360.47 | $361.24 | 19,986,500 |
November 10 2023 | $356.12 | $364.61 | $355.71 | $364.18 | 28,042,100 |
November 09 2023 | $356.92 | $359.37 | $355.01 | $355.34 | 24,847,300 |
November 08 2023 | $356.31 | $358.47 | $355.20 | $357.81 | 26,767,800 |
November 07 2023 | $354.06 | $357.08 | $352.32 | $355.18 | 25,833,900 |
November 06 2023 | $348.20 | $352.23 | $348.10 | $351.24 | 23,828,300 |
November 03 2023 | $344.44 | $349.13 | $342.17 | $347.56 | 23,637,700 |
November 02 2023 | $342.08 | $343.65 | $339.65 | $343.15 | 24,348,100 |
November 01 2023 | $334.75 | $342.26 | $334.61 | $340.93 | 28,158,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
