The closing price for Microsoft (MSFT) in November 2017 was $77.47, on November 30, 2017. It was up 1.1% for the month. The latest price is $506.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2017 | $76.86 | $77.79 | $76.70 | $77.47 | 33,054,600 |
November 29 2017 | $77.97 | $78.16 | $76.56 | $76.70 | 27,381,100 |
November 28 2017 | $77.38 | $78.29 | $77.33 | $78.12 | 21,926,000 |
November 27 2017 | $76.68 | $77.29 | $76.67 | $77.19 | 18,265,200 |
November 24 2017 | $76.40 | $76.79 | $76.19 | $76.63 | 7,425,600 |
November 22 2017 | $77.16 | $77.22 | $76.43 | $76.49 | 20,553,100 |
November 21 2017 | $76.15 | $77.17 | $76.15 | $77.05 | 21,237,500 |
November 20 2017 | $75.84 | $76.01 | $75.70 | $75.96 | 16,315,000 |
November 17 2017 | $76.50 | $76.50 | $75.69 | $75.84 | 22,079,000 |
November 16 2017 | $76.48 | $76.78 | $76.34 | $76.58 | 20,962,800 |
November 15 2017 | $76.82 | $77.03 | $76.11 | $76.37 | 19,383,100 |
November 14 2017 | $76.47 | $77.02 | $75.99 | $76.97 | 18,801,300 |
November 13 2017 | $76.61 | $76.87 | $76.43 | $76.86 | 14,196,900 |
November 10 2017 | $76.73 | $77.02 | $76.22 | $76.81 | 19,397,800 |
November 09 2017 | $77.03 | $77.17 | $75.92 | $77.01 | 21,178,400 |
November 08 2017 | $77.05 | $77.48 | $76.77 | $77.44 | 18,034,200 |
November 07 2017 | $77.63 | $77.75 | $76.86 | $77.17 | 17,939,700 |
November 06 2017 | $77.11 | $77.57 | $77.00 | $77.36 | 19,860,900 |
November 03 2017 | $77.00 | $77.42 | $76.38 | $77.05 | 17,633,500 |
November 02 2017 | $76.33 | $77.35 | $76.12 | $76.97 | 23,992,900 |
November 01 2017 | $76.63 | $76.71 | $75.90 | $76.18 | 22,307,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
