The closing price for Microsoft (MSFT) in November 2010 was $19.17, on November 30, 2010. It was down 5.4% for the month. The latest price is $416.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2010 | $19.01 | $19.33 | $18.97 | $19.17 | 75,282,100 |
November 29 2010 | $19.11 | $19.29 | $18.92 | $19.20 | 56,603,600 |
November 26 2010 | $19.13 | $19.28 | $19.10 | $19.16 | 21,356,500 |
November 24 2010 | $19.12 | $19.32 | $19.09 | $19.25 | 56,825,900 |
November 23 2010 | $19.40 | $19.42 | $19.04 | $19.06 | 69,742,500 |
November 22 2010 | $19.46 | $19.53 | $19.30 | $19.52 | 53,350,500 |
November 19 2010 | $19.58 | $19.60 | $19.42 | $19.49 | 52,423,200 |
November 18 2010 | $19.51 | $19.79 | $19.43 | $19.61 | 59,514,000 |
November 17 2010 | $19.65 | $19.66 | $19.39 | $19.40 | 58,299,700 |
November 16 2010 | $19.76 | $19.76 | $19.46 | $19.58 | 65,339,200 |
November 15 2010 | $19.86 | $19.98 | $19.74 | $19.76 | 51,794,600 |
November 12 2010 | $19.96 | $20.00 | $19.68 | $19.81 | 64,962,200 |
November 11 2010 | $20.12 | $20.15 | $19.82 | $20.12 | 62,073,100 |
November 10 2010 | $20.37 | $20.42 | $20.22 | $20.32 | 52,277,300 |
November 09 2010 | $20.22 | $20.44 | $20.14 | $20.32 | 58,538,600 |
November 08 2010 | $20.12 | $21.77 | $20.05 | $20.22 | 71,670,800 |
November 05 2010 | $20.49 | $20.51 | $20.01 | $20.25 | 110,953,700 |
November 04 2010 | $20.67 | $20.69 | $20.37 | $20.47 | 93,599,300 |
November 03 2010 | $20.71 | $20.73 | $20.33 | $20.38 | 110,255,300 |
November 02 2010 | $20.41 | $20.68 | $20.38 | $20.66 | 54,402,100 |
November 01 2010 | $20.27 | $20.53 | $20.14 | $20.32 | 61,912,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.