The closing price for Microsoft (MSFT) in November 2019 was $144.79, on November 29, 2019. It was up 5.3% for the month. The latest price is $418.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2019 | $145.48 | $145.67 | $144.70 | $144.79 | 11,977,300 |
November 27 2019 | $145.70 | $145.86 | $144.93 | $145.69 | 15,184,400 |
November 26 2019 | $144.77 | $145.79 | $144.74 | $145.41 | 24,620,100 |
November 25 2019 | $143.47 | $144.76 | $143.40 | $144.65 | 22,420,900 |
November 22 2019 | $143.54 | $143.76 | $142.34 | $143.08 | 15,901,800 |
November 21 2019 | $142.90 | $143.28 | $142.04 | $142.98 | 18,576,100 |
November 20 2019 | $143.77 | $144.28 | $142.00 | $143.11 | 25,696,800 |
November 19 2019 | $143.83 | $144.25 | $143.18 | $143.36 | 23,935,700 |
November 18 2019 | $143.05 | $143.51 | $142.01 | $143.31 | 21,534,000 |
November 15 2019 | $141.97 | $142.98 | $141.34 | $142.96 | 23,485,700 |
November 14 2019 | $140.15 | $141.47 | $140.13 | $141.14 | 19,729,800 |
November 13 2019 | $139.88 | $140.57 | $139.44 | $140.42 | 16,919,200 |
November 12 2019 | $139.44 | $140.67 | $139.23 | $140.19 | 18,641,600 |
November 11 2019 | $138.54 | $139.57 | $137.96 | $139.28 | 14,362,600 |
November 08 2019 | $137.25 | $139.16 | $137.04 | $139.14 | 16,732,700 |
November 07 2019 | $137.11 | $138.11 | $137.05 | $137.51 | 17,786,700 |
November 06 2019 | $137.62 | $137.76 | $136.50 | $137.32 | 16,575,800 |
November 05 2019 | $138.19 | $138.24 | $137.18 | $137.71 | 18,250,200 |
November 04 2019 | $138.06 | $138.22 | $137.42 | $137.79 | 16,912,000 |
November 01 2019 | $137.51 | $137.67 | $136.29 | $137.00 | 33,128,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
