The closing price for Microsoft (MSFT) in November 2021 was $317.86, on November 30, 2021. The latest price is $532.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $322.40 | $324.77 | $316.32 | $317.86 | 42,885,600 |
November 29 2021 | $322.04 | $325.97 | $321.85 | $323.66 | 28,563,500 |
November 26 2021 | $321.47 | $324.91 | $315.48 | $316.98 | 24,217,200 |
November 24 2021 | $323.33 | $325.14 | $321.05 | $324.89 | 21,661,300 |
November 23 2021 | $324.07 | $326.38 | $320.71 | $324.67 | 30,427,600 |
November 22 2021 | $331.35 | $336.20 | $326.47 | $326.74 | 31,031,100 |
November 19 2021 | $329.44 | $331.81 | $329.02 | $329.89 | 21,963,400 |
November 18 2021 | $325.15 | $329.26 | $324.14 | $328.13 | 22,463,500 |
November 17 2021 | $325.89 | $329.01 | $324.98 | $326.06 | 19,053,400 |
November 16 2021 | $322.16 | $326.95 | $322.00 | $325.84 | 20,886,800 |
November 15 2021 | $323.95 | $324.27 | $320.58 | $322.54 | 16,723,000 |
November 12 2021 | $320.47 | $323.65 | $320.35 | $323.16 | 23,831,000 |
November 11 2021 | $317.91 | $320.33 | $317.20 | $319.04 | 16,849,800 |
November 10 2021 | $321.10 | $321.15 | $316.63 | $317.48 | 25,500,900 |
November 09 2021 | $323.53 | $325.08 | $321.06 | $322.42 | 21,307,400 |
November 08 2021 | $323.72 | $324.05 | $320.97 | $323.42 | 20,897,000 |
November 05 2021 | $324.88 | $325.15 | $320.95 | $322.53 | 22,570,100 |
November 04 2021 | $319.48 | $322.99 | $316.24 | $322.89 | 23,992,200 |
November 03 2021 | $320.45 | $321.41 | $317.33 | $320.55 | 21,500,100 |
November 02 2021 | $317.01 | $320.02 | $316.71 | $319.71 | 26,487,100 |
November 01 2021 | $318.02 | $318.14 | $313.23 | $316.11 | 27,073,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.