The closing price for Microsoft (MSFT) in November 2019 was $142.83, on November 29, 2019. It was up 5.3% for the month. The latest price is $534.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2019 | $143.51 | $143.69 | $142.73 | $142.83 | 11,977,300 |
November 27 2019 | $143.72 | $143.88 | $142.96 | $143.71 | 15,184,400 |
November 26 2019 | $142.81 | $143.81 | $142.77 | $143.44 | 24,620,100 |
November 25 2019 | $141.52 | $142.80 | $141.45 | $142.68 | 22,420,900 |
November 22 2019 | $141.59 | $141.81 | $140.41 | $141.14 | 15,901,800 |
November 21 2019 | $140.96 | $141.34 | $140.11 | $141.03 | 18,576,100 |
November 20 2019 | $141.82 | $142.32 | $140.07 | $141.17 | 25,696,800 |
November 19 2019 | $141.87 | $142.30 | $141.23 | $141.41 | 23,935,700 |
November 18 2019 | $141.11 | $141.56 | $140.09 | $141.36 | 21,534,000 |
November 15 2019 | $140.04 | $141.04 | $139.42 | $141.02 | 23,485,700 |
November 14 2019 | $138.24 | $139.55 | $138.22 | $139.22 | 19,729,800 |
November 13 2019 | $137.98 | $138.66 | $137.55 | $138.52 | 16,919,200 |
November 12 2019 | $137.55 | $138.76 | $137.34 | $138.29 | 18,641,600 |
November 11 2019 | $136.66 | $137.68 | $136.09 | $137.39 | 14,362,600 |
November 08 2019 | $135.38 | $137.27 | $135.18 | $137.25 | 16,732,700 |
November 07 2019 | $135.25 | $136.23 | $135.19 | $135.65 | 17,786,700 |
November 06 2019 | $135.75 | $135.89 | $134.65 | $135.46 | 16,575,800 |
November 05 2019 | $136.31 | $136.36 | $135.32 | $135.84 | 18,250,200 |
November 04 2019 | $136.18 | $136.34 | $135.55 | $135.92 | 16,912,000 |
November 01 2019 | $135.65 | $135.80 | $134.43 | $135.14 | 33,128,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.