The closing price for Microsoft (MSFT) in November 2023 was $371.69, on November 30, 2023. It was up 11.7% for the month. The latest price is $418.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2023 | $371.28 | $372.85 | $368.31 | $371.69 | 30,554,400 |
November 29 2023 | $376.45 | $376.98 | $370.25 | $371.63 | 28,963,400 |
November 28 2023 | $371.14 | $375.70 | $370.95 | $375.41 | 20,453,100 |
November 27 2023 | $369.60 | $373.39 | $369.03 | $371.39 | 22,179,200 |
November 24 2023 | $370.14 | $370.77 | $367.99 | $370.24 | 10,176,600 |
November 22 2023 | $370.80 | $372.55 | $367.82 | $370.65 | 23,345,300 |
November 21 2023 | $368.51 | $369.05 | $364.05 | $365.96 | 28,423,100 |
November 20 2023 | $364.14 | $371.65 | $363.93 | $370.25 | 52,465,100 |
November 17 2023 | $366.49 | $367.23 | $360.01 | $362.80 | 40,157,000 |
November 16 2023 | $363.89 | $369.18 | $363.12 | $369.00 | 27,182,300 |
November 15 2023 | $364.20 | $366.02 | $360.11 | $362.62 | 26,860,100 |
November 14 2023 | $363.20 | $364.12 | $359.62 | $362.48 | 27,683,900 |
November 13 2023 | $360.47 | $360.72 | $358.20 | $358.96 | 19,986,500 |
November 10 2023 | $353.88 | $362.31 | $353.47 | $361.89 | 28,042,100 |
November 09 2023 | $354.68 | $357.11 | $352.78 | $353.10 | 24,847,300 |
November 08 2023 | $354.07 | $356.21 | $352.96 | $355.56 | 26,767,800 |
November 07 2023 | $351.84 | $354.83 | $350.10 | $352.94 | 25,833,900 |
November 06 2023 | $346.01 | $350.02 | $345.91 | $349.03 | 23,828,300 |
November 03 2023 | $342.27 | $346.93 | $340.02 | $345.37 | 23,637,700 |
November 02 2023 | $339.93 | $341.49 | $337.51 | $340.99 | 24,348,100 |
November 01 2023 | $332.64 | $340.11 | $332.50 | $338.79 | 28,158,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.