The closing price for Microsoft (MSFT) in November 2022 was $251.02, on November 30, 2022. It was up 9.1% for the month. The latest price is $418.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $236.69 | $251.21 | $235.99 | $251.02 | 47,594,200 |
November 29 2022 | $237.50 | $238.87 | $234.36 | $236.45 | 17,956,300 |
November 28 2022 | $242.11 | $242.67 | $236.91 | $237.86 | 24,778,200 |
November 25 2022 | $243.32 | $244.68 | $242.75 | $243.49 | 9,200,800 |
November 23 2022 | $241.15 | $244.27 | $240.33 | $243.58 | 19,508,500 |
November 22 2022 | $239.66 | $241.35 | $236.82 | $241.07 | 19,665,700 |
November 21 2022 | $237.53 | $240.72 | $237.30 | $238.14 | 26,394,700 |
November 18 2022 | $239.58 | $239.80 | $235.17 | $237.33 | 27,613,500 |
November 17 2022 | $233.94 | $239.32 | $233.79 | $237.78 | 23,123,500 |
November 16 2022 | $238.87 | $239.86 | $236.54 | $237.83 | 24,093,300 |
November 15 2022 | $241.01 | $242.33 | $235.49 | $237.39 | 31,390,100 |
November 14 2022 | $237.41 | $239.30 | $234.69 | $236.98 | 31,123,300 |
November 11 2022 | $238.39 | $243.30 | $237.35 | $242.44 | 34,620,200 |
November 10 2022 | $230.98 | $238.73 | $230.56 | $238.39 | 46,268,000 |
November 09 2022 | $223.07 | $224.31 | $220.09 | $220.26 | 27,852,900 |
November 08 2022 | $224.38 | $227.27 | $221.57 | $224.54 | 28,192,500 |
November 07 2022 | $217.79 | $224.09 | $217.10 | $223.56 | 33,498,000 |
November 04 2022 | $213.44 | $217.40 | $209.39 | $217.20 | 36,789,100 |
November 03 2022 | $215.93 | $216.24 | $209.93 | $210.20 | 36,633,900 |
November 02 2022 | $225.12 | $226.93 | $215.88 | $215.94 | 38,407,000 |
November 01 2022 | $230.16 | $231.28 | $223.03 | $223.86 | 30,592,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
