Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 29,360.00 | 29,360.00 | 28,300.00 | 28,520.00 | 28,520.00 | 164,280 |
| 2026-10-15 | 28,600.00 | 29,180.00 | 28,480.00 | 29,060.00 | 29,060.00 | 249,409 |
| 2026-10-14 | 29,300.00 | 29,400.00 | 28,660.00 | 28,700.00 | 28,700.00 | 193,433 |
| 2026-10-13 | 29,180.00 | 29,620.00 | 29,040.00 | 29,200.00 | 29,200.00 | 219,702 |
| 2026-10-09 | 28,260.00 | 28,840.00 | 28,260.00 | 28,780.00 | 28,780.00 | 128,288 |
| 2026-10-08 | 28,320.00 | 28,660.00 | 27,820.00 | 28,100.00 | 28,100.00 | 182,817 |
| 2026-10-07 | 28,460.00 | 28,540.00 | 28,140.00 | 28,440.00 | 28,440.00 | 158,077 |
| 2026-10-06 | 28,260.00 | 28,700.00 | 28,240.00 | 28,460.00 | 28,460.00 | 133,078 |
| 2026-10-05 | 28,000.00 | 28,560.00 | 28,000.00 | 28,120.00 | 28,120.00 | 156,272 |
| 2026-10-02 | 28,020.00 | 28,280.00 | 27,800.00 | 27,960.00 | 27,960.00 | 103,256 |
| 2026-10-01 | 27,920.00 | 28,200.00 | 27,600.00 | 27,820.00 | 27,820.00 | 145,347 |
| 2026-09-30 | 27,400.00 | 27,920.00 | 27,400.00 | 27,680.00 | 27,680.00 | 102,752 |
| 2026-09-29 | 27,500.00 | 27,620.00 | 27,080.00 | 27,420.00 | 27,420.00 | 160,706 |
| 2026-09-28 | 27,340.00 | 27,700.00 | 27,200.00 | 27,480.00 | 27,480.00 | 139,689 |
| 2026-09-25 | 26,900.00 | 28,060.00 | 26,820.00 | 27,840.00 | 27,840.00 | 273,375 |
| 2026-09-24 | 26,560.00 | 26,860.00 | 26,260.00 | 26,800.00 | 26,800.00 | 61,736 |
| 2026-09-23 | 26,580.00 | 27,120.00 | 26,420.00 | 26,760.00 | 26,760.00 | 221,090 |
| 2026-09-22 | 26,860.00 | 27,000.00 | 26,280.00 | 26,560.00 | 26,560.00 | 115,869 |
| 2026-09-21 | 26,320.00 | 26,700.00 | 26,120.00 | 26,640.00 | 26,640.00 | 184,465 |
| 2026-09-18 | 26,420.00 | 26,480.00 | 26,120.00 | 26,320.00 | 26,320.00 | 187,435 |
| 2026-09-17 | 26,460.00 | 26,600.00 | 26,200.00 | 26,420.00 | 26,420.00 | 163,414 |
| 2026-09-16 | 26,280.00 | 26,400.00 | 25,940.00 | 26,080.00 | 26,080.00 | 117,055 |
| 2026-09-15 | 26,820.00 | 26,900.00 | 26,300.00 | 26,400.00 | 26,400.00 | 125,052 |
| 2026-09-14 | 26,420.00 | 27,100.00 | 26,380.00 | 26,940.00 | 26,940.00 | 198,545 |
| 2026-09-11 | 26,480.00 | 26,580.00 | 26,200.00 | 26,440.00 | 26,440.00 | 144,143 |
| 2026-09-10 | 26,100.00 | 26,280.00 | 25,840.00 | 26,200.00 | 26,200.00 | 145,778 |
| 2026-09-09 | 26,200.00 | 26,280.00 | 25,980.00 | 26,080.00 | 26,080.00 | 143,799 |
| 2026-09-08 | 26,280.00 | 26,280.00 | 25,920.00 | 26,160.00 | 26,160.00 | 204,551 |
| 2026-09-07 | 26,460.00 | 26,700.00 | 25,620.00 | 26,220.00 | 26,220.00 | 42,464 |
| 2026-09-04 | 26,900.00 | 27,020.00 | 26,320.00 | 26,400.00 | 26,400.00 | 143,842 |
| 2026-09-03 | 26,560.00 | 27,280.00 | 26,560.00 | 26,980.00 | 26,980.00 | 273,297 |
| 2026-09-02 | 26,500.00 | 26,520.00 | 26,240.00 | 26,360.00 | 26,360.00 | 182,694 |
| 2026-09-01 | 26,700.00 | 26,980.00 | 26,500.00 | 26,540.00 | 26,540.00 | 198,425 |
| 2026-08-31 | 27,380.00 | 27,380.00 | 26,880.00 | 27,080.00 | 27,080.00 | 218,625 |
| 2026-08-28 | 27,240.00 | 27,720.00 | 26,960.00 | 27,500.00 | 27,500.00 | 201,998 |
| 2026-08-27 | 26,600.00 | 27,040.00 | 26,140.00 | 26,940.00 | 26,940.00 | 209,782 |
| 2026-08-26 | 26,200.00 | 26,620.00 | 26,160.00 | 26,580.00 | 26,580.00 | 207,603 |
| 2026-08-25 | 26,000.00 | 26,280.00 | 25,780.00 | 26,180.00 | 26,180.00 | 108,366 |
| 2026-08-24 | 25,780.00 | 26,100.00 | 25,620.00 | 26,020.00 | 26,020.00 | 141,823 |
| 2026-08-21 | 25,460.00 | 25,680.00 | 25,240.00 | 25,620.00 | 25,620.00 | 338,644 |
| 2026-08-20 | 25,440.00 | 25,540.00 | 25,220.00 | 25,400.00 | 25,400.00 | 135,237 |
| 2026-08-19 | 25,060.00 | 25,800.00 | 25,060.00 | 25,440.00 | 25,439.97 | 172,462 |
| 2026-08-18 | 25,480.00 | 25,480.00 | 25,080.00 | 25,320.00 | 25,319.97 | 345,373 |
| 2026-08-17 | 25,940.00 | 25,940.00 | 25,940.00 | 25,940.00 | 25,939.97 | 0 |
| 2026-08-14 | 26,100.00 | 26,360.00 | 25,920.00 | 25,940.00 | 25,939.97 | 299,088 |
| 2026-08-13 | 26,000.00 | 26,480.00 | 26,000.00 | 26,140.00 | 26,140.00 | 403,066 |
| 2026-08-12 | 26,300.00 | 26,500.00 | 25,920.00 | 26,040.00 | 26,040.00 | 691,272 |
| 2026-08-11 | 26,680.00 | 26,680.00 | 26,300.00 | 26,520.00 | 26,520.00 | 769,252 |
| 2026-08-10 | 26,520.00 | 27,080.00 | 26,460.00 | 26,640.00 | 26,640.00 | 713,274 |
| 2026-08-07 | 26,240.00 | 26,580.00 | 26,200.00 | 26,380.00 | 26,380.00 | 681,932 |
| 2026-08-06 | 25,580.00 | 26,320.00 | 25,580.00 | 26,240.00 | 26,240.00 | 647,932 |
| 2026-08-05 | 25,920.00 | 26,200.00 | 25,480.00 | 25,720.00 | 25,720.00 | 626,748 |
| 2026-08-04 | 25,600.00 | 26,300.00 | 25,420.00 | 25,940.00 | 25,940.00 | 959,301 |
| 2026-08-03 | 25,000.00 | 25,860.00 | 24,980.00 | 25,660.00 | 25,660.00 | 1,204,860 |
| 2026-07-31 | 23,550.00 | 24,500.00 | 23,550.00 | 24,340.00 | 24,340.00 | 887,967 |
| 2026-07-30 | 21,750.00 | 24,000.00 | 21,750.00 | 23,600.00 | 23,600.00 | 3,335,086 |
| 2026-07-29 | 20,910.00 | 21,240.00 | 20,540.00 | 20,680.00 | 20,680.00 | 460,316 |
| 2026-07-28 | 20,800.00 | 21,380.00 | 20,800.00 | 20,910.00 | 20,910.00 | 446,995 |
| 2026-07-27 | 20,760.00 | 21,010.00 | 20,650.00 | 20,740.00 | 20,740.00 | 301,430 |
| 2026-07-24 | 20,410.00 | 20,500.00 | 20,160.00 | 20,380.00 | 20,380.00 | 138,082 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.