The closing price for Microsoft (MSFT) in November 2023 was $374.66, on November 30, 2023. It was up 11.7% for the month. The latest price is $460.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2023 | $374.24 | $375.82 | $371.26 | $374.66 | 30,554,400 |
November 29 2023 | $379.45 | $379.99 | $373.20 | $374.60 | 28,963,400 |
November 28 2023 | $374.10 | $378.70 | $373.92 | $378.40 | 20,453,100 |
November 27 2023 | $372.55 | $376.37 | $371.98 | $374.36 | 22,179,200 |
November 24 2023 | $373.09 | $373.73 | $370.93 | $373.19 | 10,176,600 |
November 22 2023 | $373.76 | $375.53 | $370.76 | $373.61 | 23,345,300 |
November 21 2023 | $371.45 | $372.00 | $366.95 | $368.88 | 28,423,100 |
November 20 2023 | $367.05 | $374.62 | $366.84 | $373.20 | 52,465,100 |
November 17 2023 | $369.42 | $370.17 | $362.88 | $365.70 | 40,157,000 |
November 16 2023 | $366.80 | $372.13 | $366.03 | $371.95 | 27,182,300 |
November 15 2023 | $367.11 | $368.94 | $362.99 | $365.52 | 26,860,100 |
November 14 2023 | $366.10 | $367.03 | $362.49 | $365.37 | 27,683,900 |
November 13 2023 | $363.35 | $363.60 | $361.06 | $361.83 | 19,986,500 |
November 10 2023 | $356.71 | $365.20 | $356.29 | $364.78 | 28,042,100 |
November 09 2023 | $357.51 | $359.97 | $355.59 | $355.92 | 24,847,300 |
November 08 2023 | $356.90 | $359.06 | $355.78 | $358.40 | 26,767,800 |
November 07 2023 | $354.65 | $357.67 | $352.90 | $355.76 | 25,833,900 |
November 06 2023 | $348.78 | $352.81 | $348.68 | $351.81 | 23,828,300 |
November 03 2023 | $345.01 | $349.70 | $342.74 | $348.13 | 23,624,000 |
November 02 2023 | $342.65 | $344.22 | $340.21 | $343.71 | 24,348,100 |
November 01 2023 | $335.30 | $342.82 | $335.16 | $341.49 | 28,158,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
