The closing price for Microsoft (MSFT) in November 2019 was $144.50, on November 29, 2019. It was up 5.3% for the month. The latest price is $391.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2019 | $145.19 | $145.38 | $144.41 | $144.50 | 11,977,300 |
November 27 2019 | $145.41 | $145.57 | $144.64 | $145.40 | 15,184,400 |
November 26 2019 | $144.48 | $145.50 | $144.45 | $145.12 | 24,620,100 |
November 25 2019 | $143.19 | $144.47 | $143.11 | $144.36 | 22,420,900 |
November 22 2019 | $143.25 | $143.47 | $142.06 | $142.79 | 15,901,800 |
November 21 2019 | $142.61 | $142.99 | $141.75 | $142.69 | 18,576,100 |
November 20 2019 | $143.48 | $143.99 | $141.72 | $142.82 | 25,696,800 |
November 19 2019 | $143.54 | $143.97 | $142.89 | $143.07 | 23,935,700 |
November 18 2019 | $142.77 | $143.22 | $141.73 | $143.02 | 21,534,000 |
November 15 2019 | $141.68 | $142.69 | $141.05 | $142.67 | 23,485,700 |
November 14 2019 | $139.87 | $141.19 | $139.85 | $140.85 | 19,729,800 |
November 13 2019 | $139.60 | $140.28 | $139.16 | $140.14 | 16,919,200 |
November 12 2019 | $139.16 | $140.39 | $138.95 | $139.91 | 18,641,600 |
November 11 2019 | $138.27 | $139.29 | $137.69 | $139.00 | 14,362,600 |
November 08 2019 | $136.97 | $138.89 | $136.76 | $138.86 | 16,732,700 |
November 07 2019 | $136.84 | $137.83 | $136.77 | $137.24 | 17,786,700 |
November 06 2019 | $137.34 | $137.49 | $136.23 | $137.05 | 16,575,800 |
November 05 2019 | $137.92 | $137.96 | $136.91 | $137.43 | 18,250,200 |
November 04 2019 | $137.78 | $137.94 | $137.14 | $137.52 | 16,912,000 |
November 01 2019 | $137.24 | $137.39 | $136.01 | $136.73 | 33,128,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
