The closing price for Microsoft (MSFT) in November 2010 was $19.21, on November 30, 2010. It was down 5.5% for the month. The latest price is $358.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2010 | $19.05 | $19.37 | $19.01 | $19.21 | 75,282,086 |
November 29 2010 | $19.15 | $19.33 | $18.96 | $19.25 | 56,608,152 |
November 26 2010 | $19.17 | $19.32 | $19.14 | $19.27 | 21,356,529 |
November 24 2010 | $19.16 | $19.36 | $19.13 | $19.29 | 56,843,688 |
November 23 2010 | $19.44 | $19.47 | $19.08 | $19.10 | 69,806,766 |
November 22 2010 | $19.50 | $19.57 | $19.35 | $19.57 | 53,350,441 |
November 19 2010 | $19.62 | $19.64 | $19.47 | $19.54 | 52,423,168 |
November 18 2010 | $19.55 | $19.83 | $19.47 | $19.65 | 59,518,953 |
November 17 2010 | $19.69 | $19.70 | $19.43 | $19.44 | 58,299,609 |
November 16 2010 | $19.80 | $19.80 | $19.50 | $19.63 | 65,339,113 |
November 15 2010 | $19.90 | $20.03 | $19.78 | $19.80 | 51,794,559 |
November 12 2010 | $20.01 | $20.04 | $19.73 | $19.85 | 64,962,141 |
November 11 2010 | $20.16 | $20.19 | $19.86 | $20.16 | 62,076,711 |
November 10 2010 | $20.41 | $20.47 | $20.26 | $20.36 | 52,277,301 |
November 09 2010 | $20.26 | $20.49 | $20.19 | $20.37 | 58,594,441 |
November 08 2010 | $20.16 | $20.44 | $20.09 | $20.26 | 71,670,766 |
November 05 2010 | $20.53 | $20.55 | $20.05 | $20.29 | 110,953,695 |
November 04 2010 | $20.72 | $20.73 | $20.41 | $20.51 | 93,599,289 |
November 03 2010 | $20.75 | $20.78 | $20.38 | $20.43 | 110,255,297 |
November 02 2010 | $20.45 | $20.72 | $20.42 | $20.70 | 54,402,102 |
November 01 2010 | $20.32 | $20.57 | $20.18 | $20.37 | 61,916,180 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
