Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 18,500.00 | 18,500.00 | 18,150.00 | 18,200.00 | 18,200.00 | 32,304 |
| 2024-08-20 | 18,150.00 | 18,400.00 | 18,075.00 | 18,325.00 | 18,325.00 | 35,882 |
| 2024-08-19 | 18,050.00 | 18,200.00 | 17,925.00 | 18,100.00 | 18,100.00 | 26,029 |
| 2024-08-16 | 18,000.00 | 18,150.00 | 17,750.00 | 18,025.00 | 18,025.00 | 25,054 |
| 2024-08-15 | 17,550.00 | 17,975.00 | 17,500.00 | 17,875.00 | 17,875.00 | 44,117 |
| 2024-08-14 | 17,450.00 | 17,675.00 | 17,400.00 | 17,625.00 | 17,624.97 | 36,061 |
| 2024-08-13 | 17,400.00 | 17,800.00 | 17,400.00 | 17,475.00 | 17,474.97 | 33,409 |
| 2024-08-12 | 17,650.00 | 17,650.00 | 17,300.00 | 17,375.00 | 17,374.97 | 30,053 |
| 2024-08-09 | 17,600.00 | 17,725.00 | 17,400.00 | 17,625.00 | 17,624.97 | 25,542 |
| 2024-08-08 | 17,550.00 | 17,900.00 | 17,475.00 | 17,600.00 | 17,600.00 | 20,996 |
| 2024-08-07 | 18,050.00 | 18,275.00 | 17,525.00 | 17,625.00 | 17,625.00 | 27,465 |
| 2024-08-06 | 18,000.00 | 18,075.00 | 17,800.00 | 17,825.00 | 17,825.00 | 59,518 |
| 2024-08-05 | 17,300.00 | 18,000.00 | 17,300.00 | 17,675.00 | 17,675.00 | 77,754 |
| 2024-08-02 | 18,100.00 | 18,100.00 | 17,575.00 | 17,950.00 | 17,950.00 | 55,005 |
| 2024-08-01 | 18,800.00 | 18,800.00 | 17,950.00 | 18,125.00 | 18,125.00 | 56,371 |
| 2024-07-31 | 17,700.00 | 18,050.00 | 17,325.00 | 17,875.00 | 17,875.00 | 6,225 |
| 2024-07-30 | 18,350.00 | 18,475.00 | 17,725.00 | 17,850.00 | 17,850.00 | 61,953 |
| 2024-07-29 | 18,675.00 | 18,950.00 | 18,350.00 | 18,425.00 | 18,425.00 | 18,830 |
| 2024-07-26 | 18,575.00 | 18,825.00 | 18,525.00 | 18,675.00 | 18,675.00 | 21,006 |
| 2024-07-25 | 19,000.00 | 19,025.00 | 18,525.00 | 18,575.00 | 18,575.00 | 37,749 |
| 2024-07-24 | 19,725.00 | 19,725.00 | 19,025.00 | 19,150.00 | 19,150.00 | 26,233 |
| 2024-07-23 | 19,900.00 | 20,075.00 | 19,700.00 | 19,825.00 | 19,825.00 | 24,997 |
| 2024-07-22 | 19,550.00 | 19,875.00 | 19,500.00 | 19,700.00 | 19,700.00 | 28,415 |
| 2024-07-19 | 19,025.00 | 19,550.00 | 19,025.00 | 19,450.00 | 19,450.00 | 38,078 |
| 2024-07-18 | 19,325.00 | 19,525.00 | 19,125.00 | 19,475.00 | 19,475.00 | 30,079 |
| 2024-07-17 | 19,350.00 | 19,550.00 | 18,900.00 | 19,325.00 | 19,325.00 | 36,760 |
| 2024-07-16 | 19,450.00 | 19,725.00 | 18,650.00 | 19,300.00 | 19,300.00 | 54,412 |
| 2024-07-15 | 21,400.00 | 21,400.00 | 19,650.00 | 19,725.00 | 19,725.00 | 46,295 |
| 2024-07-12 | 21,450.00 | 21,825.00 | 21,400.00 | 21,600.00 | 21,600.00 | 29,526 |
| 2024-07-11 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 37,643 |
| 2024-07-10 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 27,582 |
| 2024-07-08 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 20,563 |
| 2024-07-05 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 57,085 |
| 2024-07-04 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 22,730 |
| 2024-07-03 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 35,353 |
| 2024-07-02 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 53,019 |
| 2024-07-01 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 44,154 |
| 2024-06-28 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 34,433 |
| 2024-06-27 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 31,588 |
| 2024-06-26 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 27,879 |
| 2024-06-25 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 27,086 |
| 2024-06-24 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 38,157 |
| 2024-06-19 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 16,108 |
| 2024-06-18 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 26,643 |
| 2024-06-14 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 24,733 |
| 2024-06-13 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 29,420 |
| 2024-06-12 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 63,485 |
| 2024-06-11 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 26,414 |
| 2024-06-10 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 33,920 |
| 2024-06-07 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 39,887 |
| 2024-06-06 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 52,533 |
| 2024-06-05 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 41,929 |
| 2024-06-04 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 29,444 |
| 2024-06-03 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 37,537 |
| 2024-05-31 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 42,342 |
| 2024-05-30 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 35,346 |
| 2024-05-29 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 23,502 |
| 2024-05-28 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 27,604 |
| 2024-05-27 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 10,601 |
| 2024-05-24 | 17,917.00 | 18,053.00 | 17,448.00 | 17,679.50 | 17,679.50 | 30,320 |
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.