The closing price for Microsoft (MSFT) in November 2024 was $419.40, on November 29, 2024. It was up 3.7% for the month. The latest price is $404.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $416.06 | $420.81 | $413.80 | $419.40 | 16,271,920 |
November 27 2024 | $421.03 | $423.14 | $417.98 | $418.94 | 18,332,439 |
November 26 2024 | $415.56 | $424.93 | $414.84 | $423.89 | 23,458,891 |
November 25 2024 | $414.37 | $417.04 | $410.87 | $414.78 | 27,691,090 |
November 22 2024 | $407.42 | $413.40 | $407.12 | $413.00 | 24,814,631 |
November 21 2024 | $415.48 | $415.76 | $406.36 | $408.91 | 20,780,160 |
November 20 2024 | $412.05 | $412.47 | $405.83 | $410.69 | 19,191,660 |
November 19 2024 | $408.33 | $413.11 | $406.79 | $412.96 | 18,133,529 |
November 18 2024 | $410.07 | $413.57 | $407.34 | $410.95 | 24,742,010 |
November 15 2024 | $414.97 | $417.91 | $408.86 | $410.20 | 28,247,641 |
November 14 2024 | $420.09 | $423.22 | $415.14 | $421.95 | 30,246,881 |
November 13 2024 | $416.77 | $424.36 | $413.37 | $420.28 | 21,502,189 |
November 12 2024 | $413.41 | $419.53 | $412.38 | $418.14 | 19,401,199 |
November 11 2024 | $417.63 | $419.90 | $411.19 | $413.18 | 24,503,320 |
November 08 2024 | $420.40 | $421.57 | $416.90 | $417.65 | 16,891,410 |
November 07 2024 | $416.41 | $421.91 | $415.03 | $420.51 | 19,901,779 |
November 06 2024 | $407.65 | $415.59 | $405.77 | $415.32 | 26,681,840 |
November 05 2024 | $403.65 | $410.10 | $403.36 | $406.70 | 17,626,010 |
November 04 2024 | $405.06 | $405.67 | $400.88 | $403.74 | 19,672,289 |
November 01 2024 | $404.28 | $410.70 | $402.79 | $405.63 | 24,230,439 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.