The closing price for Microsoft (MSFT) in November 2023 was $373.34, on November 30, 2023. It was up 11.7% for the month. The latest price is $478.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2023 | $372.93 | $374.51 | $369.95 | $373.34 | 30,554,420 |
November 29 2023 | $378.12 | $378.65 | $371.90 | $373.28 | 28,963,400 |
November 28 2023 | $372.79 | $377.37 | $372.60 | $377.08 | 20,453,109 |
November 27 2023 | $371.24 | $375.05 | $370.67 | $373.05 | 22,179,230 |
November 24 2023 | $371.79 | $372.42 | $369.62 | $371.89 | 10,176,650 |
November 22 2023 | $372.45 | $374.21 | $369.46 | $372.30 | 23,361,180 |
November 21 2023 | $370.15 | $370.69 | $365.67 | $367.59 | 28,423,150 |
November 20 2023 | $365.77 | $373.30 | $365.55 | $371.90 | 52,528,961 |
November 17 2023 | $368.12 | $368.87 | $361.61 | $364.42 | 40,325,367 |
November 16 2023 | $365.51 | $370.82 | $364.74 | $370.64 | 27,182,320 |
November 15 2023 | $365.83 | $367.65 | $361.72 | $364.24 | 26,860,100 |
November 14 2023 | $364.82 | $365.74 | $361.22 | $364.09 | 27,683,859 |
November 13 2023 | $362.08 | $362.32 | $359.79 | $360.56 | 19,986,510 |
November 10 2023 | $355.46 | $363.92 | $355.05 | $363.50 | 28,065,160 |
November 09 2023 | $356.25 | $358.70 | $354.35 | $354.67 | 24,847,330 |
November 08 2023 | $355.64 | $357.80 | $354.53 | $357.14 | 26,767,830 |
November 07 2023 | $353.40 | $356.41 | $351.66 | $354.51 | 25,833,930 |
November 06 2023 | $347.55 | $351.57 | $347.45 | $350.58 | 23,828,301 |
November 03 2023 | $343.80 | $348.48 | $341.53 | $346.91 | 23,637,670 |
November 02 2023 | $341.45 | $343.01 | $339.02 | $342.51 | 24,348,070 |
November 01 2023 | $334.12 | $341.62 | $333.98 | $340.30 | 28,158,820 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
