The closing price for Microsoft (MSFT) in November 2020 was $204.50, on November 30, 2020. It was up 5.1% for the month. The latest price is $381.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2020 | $204.53 | $205.16 | $201.41 | $204.50 | 33,064,800 |
November 27 2020 | $205.24 | $206.60 | $204.47 | $205.61 | 14,512,200 |
November 25 2020 | $205.49 | $205.66 | $202.96 | $204.31 | 21,012,900 |
November 24 2020 | $200.22 | $204.67 | $199.52 | $204.30 | 33,979,700 |
November 23 2020 | $201.52 | $202.80 | $198.85 | $200.72 | 25,683,500 |
November 20 2020 | $202.71 | $203.75 | $200.61 | $200.98 | 22,843,100 |
November 19 2020 | $201.93 | $203.50 | $200.54 | $202.92 | 24,792,700 |
November 18 2020 | $204.10 | $205.55 | $201.50 | $201.64 | 28,372,800 |
November 17 2020 | $205.90 | $207.40 | $203.97 | $204.34 | 24,154,100 |
November 16 2020 | $204.73 | $207.46 | $204.39 | $206.97 | 24,953,300 |
November 13 2020 | $206.15 | $207.16 | $204.05 | $206.29 | 18,621,100 |
November 12 2020 | $206.96 | $208.77 | $204.34 | $205.27 | 21,593,900 |
November 11 2020 | $202.36 | $207.75 | $202.18 | $206.33 | 29,440,800 |
November 10 2020 | $204.37 | $206.28 | $199.82 | $201.05 | 44,045,100 |
November 09 2020 | $213.84 | $217.35 | $207.59 | $208.08 | 44,395,000 |
November 06 2020 | $211.77 | $213.77 | $207.74 | $213.16 | 25,231,900 |
November 05 2020 | $211.56 | $213.54 | $210.71 | $212.75 | 36,080,100 |
November 04 2020 | $203.92 | $208.01 | $202.39 | $206.17 | 42,311,800 |
November 03 2020 | $194.26 | $198.29 | $193.53 | $196.68 | 27,512,000 |
November 02 2020 | $194.65 | $195.59 | $190.67 | $192.78 | 30,842,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.