The closing price for Microsoft (MSFT) in November 2021 was $322.23, on November 30, 2021. The latest price is $418.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $326.84 | $329.24 | $320.67 | $322.23 | 42,885,600 |
November 29 2021 | $326.47 | $330.46 | $326.28 | $328.12 | 28,563,500 |
November 26 2021 | $325.90 | $329.39 | $319.83 | $321.35 | 24,217,200 |
November 24 2021 | $327.78 | $329.61 | $325.47 | $329.37 | 21,661,300 |
November 23 2021 | $328.53 | $330.87 | $325.13 | $329.14 | 30,427,600 |
November 22 2021 | $335.91 | $340.83 | $330.97 | $331.24 | 31,031,100 |
November 19 2021 | $333.98 | $336.38 | $333.55 | $334.44 | 21,963,400 |
November 18 2021 | $329.63 | $333.79 | $328.60 | $332.64 | 22,463,500 |
November 17 2021 | $330.37 | $333.54 | $329.46 | $330.55 | 19,053,400 |
November 16 2021 | $326.60 | $331.45 | $326.43 | $330.32 | 20,886,800 |
November 15 2021 | $328.41 | $328.74 | $324.99 | $326.98 | 16,723,000 |
November 12 2021 | $324.88 | $328.10 | $324.76 | $327.61 | 23,831,000 |
November 11 2021 | $322.29 | $324.74 | $321.57 | $323.43 | 16,849,800 |
November 10 2021 | $325.52 | $325.58 | $320.99 | $321.85 | 25,500,900 |
November 09 2021 | $327.99 | $329.55 | $325.48 | $326.86 | 21,307,400 |
November 08 2021 | $328.17 | $328.51 | $325.39 | $327.87 | 20,897,000 |
November 05 2021 | $329.35 | $329.62 | $325.37 | $326.97 | 22,570,100 |
November 04 2021 | $323.88 | $327.43 | $320.59 | $327.34 | 23,992,200 |
November 03 2021 | $324.86 | $325.84 | $321.70 | $324.96 | 21,500,100 |
November 02 2021 | $321.37 | $324.43 | $321.07 | $324.12 | 26,487,100 |
November 01 2021 | $322.39 | $322.52 | $317.54 | $320.46 | 27,073,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
