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 $391.70.
| 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.
