microsoft stock price in november 2019

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 $388.56.

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.