The closing price for Microsoft (MSFT) in November 2016 was $54.03, on November 30, 2016. It was up 1.2% for the month. The latest price is $414.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2016 | $54.56 | $54.85 | $53.99 | $54.03 | 34,655,441 |
November 29 2016 | $54.38 | $55.06 | $54.26 | $54.77 | 22,366,721 |
November 28 2016 | $54.10 | $54.71 | $53.98 | $54.34 | 20,732,619 |
November 25 2016 | $54.06 | $54.27 | $53.91 | $54.27 | 8,409,616 |
November 23 2016 | $54.70 | $54.78 | $54.02 | $54.15 | 21,848,910 |
November 22 2016 | $54.67 | $54.92 | $54.52 | $54.80 | 23,206,699 |
November 21 2016 | $54.24 | $54.66 | $54.17 | $54.56 | 19,652,600 |
November 18 2016 | $54.49 | $54.82 | $54.06 | $54.11 | 27,686,311 |
November 17 2016 | $54.16 | $54.65 | $53.76 | $54.37 | 32,132,730 |
November 16 2016 | $52.84 | $53.49 | $52.73 | $53.48 | 27,332,480 |
November 15 2016 | $52.30 | $53.34 | $52.28 | $52.78 | 35,904,129 |
November 14 2016 | $52.56 | $52.61 | $51.01 | $51.76 | 41,328,422 |
November 11 2016 | $51.86 | $52.65 | $51.66 | $52.56 | 38,767,840 |
November 10 2016 | $53.86 | $53.87 | $51.32 | $52.27 | 57,822,391 |
November 09 2016 | $53.43 | $53.96 | $52.72 | $53.58 | 49,632,480 |
November 08 2016 | $53.92 | $54.13 | $53.57 | $53.85 | 22,935,359 |
November 07 2016 | $53.24 | $53.90 | $53.24 | $53.81 | 31,664,801 |
November 04 2016 | $52.23 | $52.79 | $52.11 | $52.28 | 28,697,020 |
November 03 2016 | $53.01 | $53.11 | $52.64 | $52.73 | 21,600,430 |
November 02 2016 | $53.27 | $53.37 | $52.81 | $52.92 | 22,147,010 |
November 01 2016 | $53.41 | $53.45 | $52.76 | $53.25 | 24,532,990 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.