The closing price for Microsoft (MSFT) in November 2024 was $421.15, on November 29. It was up 3.7% for the month. The latest price is $510.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $417.79 | $422.56 | $415.52 | $421.15 | 16,271,900 |
November 27 2024 | $422.79 | $424.90 | $419.71 | $420.68 | 18,332,400 |
November 26 2024 | $417.30 | $426.70 | $416.56 | $425.65 | 23,458,900 |
November 25 2024 | $416.09 | $418.78 | $412.58 | $416.50 | 27,691,100 |
November 22 2024 | $409.12 | $415.12 | $408.81 | $414.72 | 24,814,600 |
November 21 2024 | $417.21 | $417.49 | $408.05 | $410.61 | 20,780,200 |
November 20 2024 | $413.76 | $414.18 | $407.52 | $412.39 | 19,191,700 |
November 19 2024 | $410.03 | $414.83 | $408.48 | $414.68 | 18,133,500 |
November 18 2024 | $411.78 | $415.28 | $409.03 | $412.66 | 24,727,000 |
November 15 2024 | $416.69 | $419.65 | $410.56 | $411.91 | 28,247,600 |
November 14 2024 | $421.83 | $424.98 | $416.87 | $423.71 | 30,246,900 |
November 13 2024 | $418.50 | $426.13 | $415.09 | $422.03 | 21,502,200 |
November 12 2024 | $415.13 | $421.28 | $414.09 | $419.88 | 19,401,200 |
November 11 2024 | $419.37 | $421.64 | $412.90 | $414.90 | 24,503,300 |
November 08 2024 | $422.15 | $423.32 | $418.64 | $419.39 | 16,891,400 |
November 07 2024 | $418.14 | $423.67 | $416.75 | $422.26 | 19,901,800 |
November 06 2024 | $409.35 | $417.32 | $407.46 | $417.05 | 26,681,800 |
November 05 2024 | $405.33 | $411.81 | $405.04 | $408.39 | 17,626,000 |
November 04 2024 | $406.75 | $407.36 | $402.55 | $405.42 | 19,672,300 |
November 01 2024 | $405.96 | $412.40 | $404.46 | $407.31 | 24,230,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
