The closing price for Microsoft (MSFT) in November 2023 was $376.10, on November 30, 2023. It was up 11.7% for the month. The latest price is $418.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2023 | $375.68 | $377.27 | $372.68 | $376.10 | 30,554,400 |
November 29 2023 | $380.91 | $381.45 | $374.64 | $376.04 | 28,963,400 |
November 28 2023 | $375.54 | $380.16 | $375.35 | $379.86 | 20,453,100 |
November 27 2023 | $373.98 | $377.81 | $373.41 | $375.80 | 22,179,200 |
November 24 2023 | $374.53 | $375.16 | $372.36 | $374.63 | 10,176,600 |
November 22 2023 | $375.19 | $376.97 | $372.19 | $375.05 | 23,345,300 |
November 21 2023 | $372.88 | $373.43 | $368.37 | $370.30 | 28,423,100 |
November 20 2023 | $368.46 | $376.06 | $368.25 | $374.64 | 52,465,100 |
November 17 2023 | $370.84 | $371.59 | $364.28 | $367.10 | 40,157,000 |
November 16 2023 | $368.21 | $373.56 | $367.43 | $373.38 | 27,182,300 |
November 15 2023 | $368.52 | $370.36 | $364.39 | $366.93 | 26,860,100 |
November 14 2023 | $367.51 | $368.44 | $363.88 | $366.78 | 27,683,900 |
November 13 2023 | $364.75 | $364.99 | $362.45 | $363.22 | 19,986,500 |
November 10 2023 | $358.08 | $366.61 | $357.66 | $366.18 | 28,042,100 |
November 09 2023 | $358.88 | $361.35 | $356.96 | $357.29 | 24,847,300 |
November 08 2023 | $358.27 | $360.44 | $357.15 | $359.77 | 26,767,800 |
November 07 2023 | $356.01 | $359.04 | $354.26 | $357.13 | 25,833,900 |
November 06 2023 | $350.12 | $354.17 | $350.02 | $353.17 | 23,828,300 |
November 03 2023 | $346.33 | $351.05 | $344.05 | $349.47 | 23,624,000 |
November 02 2023 | $343.96 | $345.54 | $341.52 | $345.03 | 24,348,100 |
November 01 2023 | $336.58 | $344.14 | $336.45 | $342.81 | 28,158,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
