The closing price for Microsoft (MSFT) in November 2010 was $19.15, on November 30, 2010. It was down 5.4% for the month. The latest price is $496.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2010 | $18.99 | $19.31 | $18.96 | $19.15 | 75,282,100 |
November 29 2010 | $19.10 | $19.27 | $18.90 | $19.19 | 56,603,600 |
November 26 2010 | $19.11 | $19.27 | $19.08 | $19.15 | 21,356,500 |
November 24 2010 | $19.11 | $19.30 | $19.08 | $19.24 | 56,825,900 |
November 23 2010 | $19.39 | $19.41 | $19.02 | $19.05 | 69,742,500 |
November 22 2010 | $19.45 | $19.52 | $19.29 | $19.51 | 53,350,500 |
November 19 2010 | $19.56 | $19.59 | $19.41 | $19.48 | 52,423,200 |
November 18 2010 | $19.49 | $19.77 | $19.42 | $19.59 | 59,514,000 |
November 17 2010 | $19.64 | $19.65 | $19.37 | $19.39 | 58,299,700 |
November 16 2010 | $19.74 | $19.74 | $19.45 | $19.57 | 65,339,200 |
November 15 2010 | $19.84 | $19.97 | $19.72 | $19.74 | 51,794,600 |
November 12 2010 | $19.95 | $19.99 | $19.67 | $19.80 | 64,962,200 |
November 11 2010 | $20.11 | $20.14 | $19.80 | $20.11 | 62,073,100 |
November 10 2010 | $20.35 | $20.41 | $20.20 | $20.30 | 52,277,300 |
November 09 2010 | $20.20 | $20.43 | $20.13 | $20.31 | 58,538,600 |
November 08 2010 | $20.11 | $21.76 | $20.03 | $20.20 | 71,670,800 |
November 05 2010 | $20.48 | $20.49 | $19.99 | $20.23 | 110,953,700 |
November 04 2010 | $20.66 | $20.67 | $20.35 | $20.45 | 93,599,300 |
November 03 2010 | $20.69 | $20.72 | $20.32 | $20.37 | 110,255,300 |
November 02 2010 | $20.39 | $20.66 | $20.36 | $20.64 | 54,402,100 |
November 01 2010 | $20.26 | $20.51 | $20.12 | $20.31 | 61,912,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.