| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 27 2024 | $425.11 | $427.23 | $422.02 | $422.99 | 17,192,054 |
November 26 2024 | $419.59 | $429.04 | $418.85 | $427.99 | 23,439,600 |
November 25 2024 | $418.38 | $421.08 | $414.85 | $418.79 | 27,651,300 |
November 22 2024 | $411.37 | $417.40 | $411.06 | $417.00 | 24,802,100 |
November 21 2024 | $419.50 | $419.78 | $410.29 | $412.87 | 20,780,200 |
November 20 2024 | $416.04 | $416.46 | $409.76 | $414.66 | 19,191,700 |
November 19 2024 | $412.28 | $417.11 | $410.73 | $416.96 | 18,133,500 |
November 18 2024 | $414.04 | $417.56 | $411.28 | $414.93 | 24,742,000 |
November 15 2024 | $418.98 | $421.96 | $412.81 | $414.17 | 28,247,600 |
November 14 2024 | $424.15 | $427.31 | $419.16 | $426.04 | 30,246,900 |
November 13 2024 | $420.80 | $428.47 | $417.37 | $424.35 | 21,502,200 |
November 12 2024 | $417.41 | $423.59 | $416.37 | $422.18 | 19,401,200 |
November 11 2024 | $421.68 | $423.96 | $415.17 | $417.18 | 24,503,300 |
November 08 2024 | $424.47 | $425.65 | $420.94 | $421.70 | 16,891,400 |
November 07 2024 | $420.44 | $426.00 | $419.04 | $424.58 | 19,901,800 |
November 06 2024 | $411.60 | $419.61 | $409.70 | $419.34 | 26,681,800 |
November 05 2024 | $407.55 | $414.07 | $407.26 | $410.64 | 17,626,000 |
November 04 2024 | $408.98 | $409.60 | $404.76 | $407.64 | 19,672,300 |
November 01 2024 | $408.19 | $414.67 | $406.69 | $409.55 | 24,230,400 |
October 31 2024 | $414.53 | $415.33 | $405.49 | $405.54 | 53,971,000 |
October 30 2024 | $436.57 | $437.62 | $431.24 | $431.67 | 29,749,100 |
October 29 2024 | $427.15 | $432.30 | $424.95 | $431.09 | 17,644,100 |
October 28 2024 | $430.80 | $431.08 | $425.45 | $425.74 | 14,882,400 |
October 25 2024 | $425.91 | $431.66 | $425.72 | $427.29 | 16,899,100 |
October 24 2024 | $424.48 | $425.13 | $421.56 | $423.88 | 13,581,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
