The closing price for Microsoft (MSFT) in November 2021 was $319.87, on November 30, 2021. The latest price is $483.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $324.45 | $326.83 | $318.33 | $319.87 | 42,885,609 |
November 29 2021 | $324.08 | $328.04 | $323.89 | $325.72 | 28,563,480 |
November 26 2021 | $323.51 | $326.98 | $317.48 | $318.99 | 24,217,240 |
November 24 2021 | $325.38 | $327.20 | $323.09 | $326.96 | 21,661,311 |
November 23 2021 | $326.12 | $328.45 | $322.75 | $326.73 | 30,427,561 |
November 22 2021 | $333.45 | $338.33 | $328.54 | $328.81 | 31,031,109 |
November 19 2021 | $331.53 | $333.91 | $331.11 | $331.99 | 21,963,400 |
November 18 2021 | $327.22 | $331.35 | $326.19 | $330.21 | 22,463,529 |
November 17 2021 | $327.95 | $331.10 | $327.04 | $328.13 | 19,053,381 |
November 16 2021 | $324.21 | $329.02 | $324.04 | $327.90 | 20,886,830 |
November 15 2021 | $326.00 | $326.33 | $322.62 | $324.58 | 16,723,010 |
November 12 2021 | $322.51 | $325.70 | $322.38 | $325.21 | 23,831,051 |
November 11 2021 | $319.93 | $322.36 | $319.21 | $321.07 | 16,849,840 |
November 10 2021 | $323.13 | $323.19 | $318.64 | $319.49 | 25,500,939 |
November 09 2021 | $325.58 | $327.14 | $323.09 | $324.47 | 21,307,369 |
November 08 2021 | $325.77 | $326.11 | $323.01 | $325.47 | 20,897,000 |
November 05 2021 | $326.94 | $327.21 | $322.99 | $324.57 | 22,570,100 |
November 04 2021 | $321.51 | $325.04 | $318.25 | $324.94 | 23,992,199 |
November 03 2021 | $322.49 | $323.45 | $319.35 | $322.58 | 21,500,080 |
November 02 2021 | $319.02 | $322.05 | $318.72 | $321.74 | 26,487,109 |
November 01 2021 | $320.03 | $320.16 | $315.21 | $318.11 | 27,073,180 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
