The closing price for Microsoft (MSFT) in November 2024 was $418.50, on November 29, 2024. It was up 3.7% for the month. The latest price is $399.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $415.16 | $419.90 | $412.90 | $418.50 | 16,271,900 |
November 27 2024 | $420.13 | $422.22 | $417.07 | $418.03 | 18,332,400 |
November 26 2024 | $414.67 | $424.01 | $413.94 | $422.97 | 23,458,900 |
November 25 2024 | $413.48 | $416.14 | $409.99 | $413.88 | 27,691,100 |
November 22 2024 | $406.55 | $412.51 | $406.24 | $412.11 | 24,814,600 |
November 21 2024 | $414.58 | $414.86 | $405.48 | $408.03 | 20,780,200 |
November 20 2024 | $411.16 | $411.57 | $404.96 | $409.80 | 19,191,700 |
November 19 2024 | $407.45 | $412.22 | $405.91 | $412.07 | 18,133,500 |
November 18 2024 | $409.19 | $412.67 | $406.46 | $410.06 | 24,727,000 |
November 15 2024 | $414.07 | $417.01 | $407.97 | $409.32 | 28,247,600 |
November 14 2024 | $419.18 | $422.30 | $414.25 | $421.04 | 30,246,900 |
November 13 2024 | $415.86 | $423.45 | $412.48 | $419.38 | 21,502,200 |
November 12 2024 | $412.52 | $418.63 | $411.49 | $417.24 | 19,401,200 |
November 11 2024 | $416.73 | $418.99 | $410.30 | $412.28 | 24,503,300 |
November 08 2024 | $419.49 | $420.66 | $416.00 | $416.75 | 16,891,400 |
November 07 2024 | $415.51 | $421.00 | $414.13 | $419.60 | 19,901,800 |
November 06 2024 | $406.77 | $414.69 | $404.90 | $414.42 | 26,681,800 |
November 05 2024 | $402.78 | $409.22 | $402.49 | $405.82 | 17,626,000 |
November 04 2024 | $404.19 | $404.80 | $400.01 | $402.86 | 19,672,300 |
November 01 2024 | $403.41 | $409.81 | $401.92 | $404.75 | 24,230,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.