The closing price for Microsoft (MSFT) in November 2024 was $422.61, on November 29. It was up 3.7% for the month. The latest price is $391.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $419.25 | $424.03 | $416.96 | $422.61 | 16,271,900 |
November 27 2024 | $424.26 | $426.38 | $421.18 | $422.14 | 18,332,400 |
November 26 2024 | $418.75 | $428.18 | $418.01 | $427.13 | 23,458,900 |
November 25 2024 | $417.54 | $420.24 | $414.02 | $417.95 | 27,691,100 |
November 22 2024 | $410.55 | $416.56 | $410.24 | $416.17 | 24,814,600 |
November 21 2024 | $418.66 | $418.94 | $409.47 | $412.04 | 20,780,200 |
November 20 2024 | $415.20 | $415.62 | $408.94 | $413.83 | 19,191,700 |
November 19 2024 | $411.46 | $416.27 | $409.91 | $416.12 | 18,133,500 |
November 18 2024 | $413.21 | $416.73 | $410.45 | $414.10 | 24,742,000 |
November 15 2024 | $418.14 | $421.11 | $411.99 | $413.34 | 28,247,600 |
November 14 2024 | $423.30 | $426.46 | $418.32 | $425.18 | 30,246,900 |
November 13 2024 | $419.96 | $427.61 | $416.54 | $423.50 | 21,502,200 |
November 12 2024 | $416.58 | $422.74 | $415.53 | $421.34 | 19,401,200 |
November 11 2024 | $420.83 | $423.11 | $414.34 | $416.34 | 24,503,300 |
November 08 2024 | $423.62 | $424.80 | $420.10 | $420.85 | 16,891,400 |
November 07 2024 | $419.60 | $425.14 | $418.20 | $423.73 | 19,901,800 |
November 06 2024 | $410.77 | $418.77 | $408.88 | $418.50 | 26,681,800 |
November 05 2024 | $406.74 | $413.24 | $406.45 | $409.82 | 17,626,000 |
November 04 2024 | $408.16 | $408.78 | $403.95 | $406.83 | 19,672,300 |
November 01 2024 | $407.38 | $413.84 | $405.87 | $408.73 | 24,230,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
