The closing price for Microsoft (MSFT) in November 2022 was $250.52, on November 30, 2022. It was up 9.1% for the month. The latest price is $394.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $236.21 | $250.70 | $235.52 | $250.52 | 47,594,200 |
November 29 2022 | $237.03 | $238.39 | $233.89 | $235.98 | 17,956,300 |
November 28 2022 | $241.62 | $242.18 | $236.44 | $237.38 | 24,778,200 |
November 25 2022 | $242.83 | $244.19 | $242.26 | $243.01 | 9,200,800 |
November 23 2022 | $240.67 | $243.78 | $239.85 | $243.10 | 19,508,500 |
November 22 2022 | $239.18 | $240.87 | $236.35 | $240.59 | 19,665,700 |
November 21 2022 | $237.06 | $240.24 | $236.82 | $237.67 | 26,394,700 |
November 18 2022 | $239.10 | $239.32 | $234.70 | $236.85 | 27,613,500 |
November 17 2022 | $233.47 | $238.84 | $233.33 | $237.30 | 23,123,500 |
November 16 2022 | $238.39 | $239.38 | $236.06 | $237.35 | 24,093,300 |
November 15 2022 | $240.53 | $241.84 | $235.02 | $236.92 | 31,390,100 |
November 14 2022 | $236.94 | $238.82 | $234.22 | $236.51 | 31,123,300 |
November 11 2022 | $237.92 | $242.81 | $236.88 | $241.95 | 34,620,200 |
November 10 2022 | $230.52 | $238.25 | $230.09 | $237.91 | 46,268,000 |
November 09 2022 | $222.62 | $223.86 | $219.65 | $219.82 | 27,852,900 |
November 08 2022 | $223.93 | $226.81 | $221.13 | $224.09 | 28,192,500 |
November 07 2022 | $217.36 | $223.64 | $216.66 | $223.11 | 33,498,000 |
November 04 2022 | $213.01 | $216.96 | $208.97 | $216.77 | 36,789,100 |
November 03 2022 | $215.50 | $215.81 | $209.51 | $209.78 | 36,633,900 |
November 02 2022 | $224.67 | $226.47 | $215.45 | $215.51 | 38,407,000 |
November 01 2022 | $229.70 | $230.82 | $222.58 | $223.41 | 30,592,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
