microsoft stock price in november 2020

The closing price for Microsoft (MSFT) in November 2020 was $206.51, on November 30, 2020. It was up 5.1% for the month. The latest price is $388.56.

DATE OPEN HIGH LOW CLOSE VOLUME
November 30 2020
$206.54
$207.18
$203.39
$206.51
33,064,800
November 27 2020
$207.26
$208.63
$206.48
$207.63
14,512,200
November 25 2020
$207.51
$207.69
$204.96
$206.32
21,012,900
November 24 2020
$202.19
$206.68
$201.48
$206.31
33,979,700
November 23 2020
$203.50
$204.79
$200.81
$202.69
25,683,500
November 20 2020
$204.71
$205.76
$202.58
$202.96
22,843,100
November 19 2020
$203.91
$205.51
$202.52
$204.92
24,792,700
November 18 2020
$206.10
$207.57
$203.48
$203.63
28,372,800
November 17 2020
$207.92
$209.44
$205.98
$206.35
24,154,100
November 16 2020
$206.74
$209.50
$206.40
$209.01
24,953,300
November 13 2020
$208.17
$209.19
$206.06
$208.32
18,621,100
November 12 2020
$208.99
$210.82
$206.35
$207.29
21,593,900
November 11 2020
$204.35
$209.79
$204.17
$208.36
29,440,800
November 10 2020
$206.38
$208.31
$201.79
$203.03
44,045,100
November 09 2020
$215.95
$219.49
$209.64
$210.13
44,395,000
November 06 2020
$213.85
$215.87
$209.78
$215.26
25,231,900
November 05 2020
$213.64
$215.64
$212.78
$214.84
36,080,100
November 04 2020
$205.92
$210.06
$204.38
$208.20
42,311,800
November 03 2020
$196.18
$200.25
$195.43
$198.62
27,512,000
November 02 2020
$196.56
$197.51
$192.55
$194.67
30,842,200
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.