The closing price for Microsoft (MSFT) in November 2021 was $319.14, on November 30, 2021. The latest price is $411.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $323.71 | $326.09 | $317.60 | $319.14 | 42,885,609 |
November 29 2021 | $323.34 | $327.29 | $323.15 | $324.98 | 28,563,480 |
November 26 2021 | $322.77 | $326.23 | $316.76 | $318.27 | 24,217,240 |
November 24 2021 | $324.64 | $326.45 | $322.35 | $326.21 | 21,661,311 |
November 23 2021 | $325.38 | $327.70 | $322.01 | $325.99 | 30,427,561 |
November 22 2021 | $332.69 | $337.56 | $327.79 | $328.06 | 31,031,109 |
November 19 2021 | $330.78 | $333.15 | $330.35 | $331.23 | 21,963,400 |
November 18 2021 | $326.47 | $330.59 | $325.45 | $329.46 | 22,463,529 |
November 17 2021 | $327.21 | $330.34 | $326.30 | $327.38 | 19,053,381 |
November 16 2021 | $323.47 | $328.28 | $323.30 | $327.16 | 20,886,830 |
November 15 2021 | $325.26 | $325.59 | $321.88 | $323.84 | 16,723,010 |
November 12 2021 | $321.77 | $324.96 | $321.65 | $324.47 | 23,831,051 |
November 11 2021 | $319.20 | $321.63 | $318.49 | $320.34 | 16,849,840 |
November 10 2021 | $322.40 | $322.46 | $317.92 | $318.76 | 25,500,939 |
November 09 2021 | $324.84 | $326.40 | $322.36 | $323.73 | 21,307,369 |
November 08 2021 | $325.03 | $325.37 | $322.27 | $324.73 | 20,897,000 |
November 05 2021 | $326.19 | $326.46 | $322.25 | $323.83 | 22,570,100 |
November 04 2021 | $320.78 | $324.30 | $317.52 | $324.20 | 23,992,199 |
November 03 2021 | $321.75 | $322.72 | $318.62 | $321.85 | 21,500,080 |
November 02 2021 | $318.29 | $321.32 | $317.99 | $321.01 | 26,487,109 |
November 01 2021 | $319.30 | $319.43 | $314.50 | $317.39 | 27,073,180 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
