The closing price for Microsoft (MSFT) in November 2020 was $206.92, on November 30, 2020. It was up 5.1% for the month. The latest price is $418.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2020 | $206.95 | $207.59 | $203.80 | $206.92 | 33,064,800 |
November 27 2020 | $207.68 | $209.05 | $206.89 | $208.05 | 14,512,200 |
November 25 2020 | $207.93 | $208.10 | $205.37 | $206.73 | 21,012,900 |
November 24 2020 | $202.59 | $207.10 | $201.89 | $206.72 | 33,979,700 |
November 23 2020 | $203.91 | $205.20 | $201.21 | $203.10 | 25,683,500 |
November 20 2020 | $205.12 | $206.17 | $202.99 | $203.37 | 22,843,100 |
November 19 2020 | $204.32 | $205.92 | $202.92 | $205.33 | 24,792,700 |
November 18 2020 | $206.52 | $207.99 | $203.89 | $204.03 | 28,372,800 |
November 17 2020 | $208.34 | $209.86 | $206.39 | $206.76 | 24,154,100 |
November 16 2020 | $207.15 | $209.92 | $206.82 | $209.43 | 24,953,300 |
November 13 2020 | $208.59 | $209.61 | $206.47 | $208.74 | 18,621,100 |
November 12 2020 | $209.41 | $211.24 | $206.76 | $207.70 | 21,593,900 |
November 11 2020 | $204.76 | $210.21 | $204.58 | $208.77 | 29,440,800 |
November 10 2020 | $206.80 | $208.73 | $202.19 | $203.43 | 44,045,100 |
November 09 2020 | $216.38 | $219.93 | $210.06 | $210.55 | 44,395,000 |
November 06 2020 | $214.28 | $216.30 | $210.20 | $215.69 | 25,231,900 |
November 05 2020 | $214.07 | $216.07 | $213.21 | $215.27 | 36,080,100 |
November 04 2020 | $206.34 | $210.48 | $204.79 | $208.62 | 42,311,800 |
November 03 2020 | $196.57 | $200.65 | $195.83 | $199.02 | 27,512,000 |
November 02 2020 | $196.95 | $197.91 | $192.93 | $195.07 | 30,842,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
