The average closing price for Microsoft (MSFT) in November 2024 was $415.29. It was up 3.7% for the month. The latest price is $476.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $417.01 | $421.77 | $414.74 | $420.36 | 16,271,920 |
November 27 2024 | $421.99 | $424.10 | $418.93 | $419.89 | 18,332,439 |
November 26 2024 | $416.51 | $425.90 | $415.78 | $424.86 | 23,458,891 |
November 25 2024 | $415.32 | $418.00 | $411.81 | $415.72 | 27,691,090 |
November 22 2024 | $408.35 | $414.34 | $408.05 | $413.95 | 24,814,631 |
November 21 2024 | $416.43 | $416.71 | $407.28 | $409.85 | 20,780,160 |
November 20 2024 | $412.99 | $413.41 | $406.76 | $411.62 | 19,191,660 |
November 19 2024 | $409.27 | $414.05 | $407.72 | $413.90 | 18,133,529 |
November 18 2024 | $411.01 | $414.51 | $408.27 | $411.89 | 24,742,010 |
November 15 2024 | $415.91 | $418.87 | $409.79 | $411.14 | 28,247,641 |
November 14 2024 | $421.05 | $424.19 | $416.09 | $422.92 | 30,246,881 |
November 13 2024 | $417.72 | $425.33 | $414.32 | $421.24 | 21,502,189 |
November 12 2024 | $414.36 | $420.49 | $413.32 | $419.09 | 19,401,199 |
November 11 2024 | $418.58 | $420.86 | $412.13 | $414.12 | 24,503,320 |
November 08 2024 | $421.36 | $422.53 | $417.86 | $418.61 | 16,891,410 |
November 07 2024 | $417.36 | $422.88 | $415.97 | $421.47 | 19,901,779 |
November 06 2024 | $408.58 | $416.54 | $406.70 | $416.27 | 26,681,840 |
November 05 2024 | $404.57 | $411.04 | $404.28 | $407.63 | 17,626,010 |
November 04 2024 | $405.99 | $406.60 | $401.80 | $404.66 | 19,672,289 |
November 01 2024 | $405.20 | $411.63 | $403.71 | $406.55 | 24,230,439 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
