The average closing price for Microsoft (MSFT) in November 2021 was $326.39. The latest price is $383.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $326.19 | $328.58 | $320.03 | $321.59 | 42,885,600 |
November 29 2021 | $325.82 | $329.80 | $325.63 | $327.46 | 28,563,500 |
November 26 2021 | $325.25 | $328.73 | $319.19 | $320.70 | 24,217,200 |
November 24 2021 | $327.12 | $328.95 | $324.82 | $328.71 | 21,661,300 |
November 23 2021 | $327.87 | $330.21 | $324.48 | $328.49 | 30,427,600 |
November 22 2021 | $335.24 | $340.15 | $330.30 | $330.58 | 31,031,100 |
November 19 2021 | $333.31 | $335.70 | $332.88 | $333.77 | 21,963,400 |
November 18 2021 | $328.97 | $333.13 | $327.94 | $331.98 | 22,463,500 |
November 17 2021 | $329.71 | $332.87 | $328.80 | $329.89 | 19,053,400 |
November 16 2021 | $325.94 | $330.79 | $325.78 | $329.66 | 20,886,800 |
November 15 2021 | $327.75 | $328.08 | $324.34 | $326.32 | 16,723,000 |
November 12 2021 | $324.23 | $327.45 | $324.11 | $326.95 | 23,831,000 |
November 11 2021 | $321.64 | $324.09 | $320.92 | $322.79 | 16,849,800 |
November 10 2021 | $324.87 | $324.92 | $320.35 | $321.20 | 25,500,900 |
November 09 2021 | $327.33 | $328.90 | $324.83 | $326.21 | 21,307,400 |
November 08 2021 | $327.52 | $327.86 | $324.74 | $327.22 | 20,897,000 |
November 05 2021 | $328.69 | $328.96 | $324.72 | $326.31 | 22,570,100 |
November 04 2021 | $323.23 | $326.78 | $319.95 | $326.68 | 23,992,200 |
November 03 2021 | $324.21 | $325.19 | $321.06 | $324.31 | 21,500,100 |
November 02 2021 | $320.73 | $323.78 | $320.43 | $323.47 | 26,487,100 |
November 01 2021 | $321.75 | $321.87 | $316.90 | $319.82 | 27,073,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
