The closing price for Microsoft (MSFT) in November 2022 was $248.61, on November 30, 2022. It was up 9.1% for the month. The latest price is $422.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $234.42 | $248.80 | $233.73 | $248.61 | 47,594,238 |
November 29 2022 | $235.23 | $236.58 | $232.12 | $234.18 | 17,956,311 |
November 28 2022 | $239.79 | $240.34 | $234.64 | $235.58 | 24,810,270 |
November 25 2022 | $240.99 | $242.34 | $240.42 | $241.16 | 9,200,772 |
November 23 2022 | $238.84 | $241.93 | $238.02 | $241.25 | 19,508,461 |
November 22 2022 | $237.36 | $239.04 | $234.55 | $238.76 | 19,665,699 |
November 21 2022 | $235.26 | $238.41 | $235.02 | $235.86 | 26,394,699 |
November 18 2022 | $237.28 | $237.51 | $232.92 | $235.05 | 27,613,520 |
November 17 2022 | $231.70 | $237.03 | $231.55 | $235.50 | 23,123,539 |
November 16 2022 | $236.58 | $237.56 | $234.27 | $235.55 | 24,093,270 |
November 15 2022 | $238.70 | $240.01 | $233.23 | $235.12 | 31,390,119 |
November 14 2022 | $235.13 | $237.00 | $232.44 | $234.71 | 31,123,340 |
November 11 2022 | $236.11 | $240.97 | $235.08 | $240.11 | 34,620,246 |
November 10 2022 | $228.76 | $236.44 | $228.35 | $236.10 | 46,268,020 |
November 09 2022 | $220.93 | $222.16 | $217.98 | $218.15 | 27,852,910 |
November 08 2022 | $222.22 | $225.09 | $219.45 | $222.39 | 28,192,551 |
November 07 2022 | $215.70 | $221.94 | $215.01 | $221.42 | 33,497,980 |
November 04 2022 | $211.39 | $215.32 | $207.39 | $215.12 | 36,789,059 |
November 03 2022 | $213.86 | $214.17 | $207.92 | $208.18 | 36,633,922 |
November 02 2022 | $222.96 | $224.75 | $213.81 | $213.87 | 38,407,008 |
November 01 2022 | $227.96 | $229.07 | $220.89 | $221.71 | 30,592,270 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
