Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 18,200.00 | 18,583.00 | 17,625.00 | 17,884.50 | 17,884.50 | 47,137 |
| 2024-05-22 | 17,173.00 | 18,031.50 | 17,171.00 | 17,987.50 | 17,987.50 | 77,227 |
| 2024-05-21 | 16,173.50 | 17,173.00 | 16,173.50 | 17,143.50 | 17,143.50 | 43,081 |
| 2024-05-20 | 15,455.00 | 16,172.00 | 15,455.00 | 16,145.50 | 16,145.50 | 90,403 |
| 2024-05-17 | 15,490.00 | 15,526.00 | 15,323.50 | 15,439.50 | 15,439.50 | 22,875 |
| 2024-05-16 | 15,650.00 | 15,650.00 | 15,370.00 | 15,406.00 | 15,406.00 | 14,777 |
| 2024-05-15 | 15,007.00 | 15,450.00 | 15,007.00 | 15,410.00 | 15,410.00 | 19,569 |
| 2024-05-14 | 14,925.50 | 15,122.00 | 14,794.50 | 15,104.00 | 15,103.97 | 11,687 |
| 2024-05-13 | 14,988.50 | 14,988.50 | 14,756.00 | 14,850.00 | 14,849.98 | 13,702 |
| 2024-05-10 | 14,907.00 | 15,010.50 | 14,870.00 | 14,925.50 | 14,925.47 | 14,384 |
| 2024-05-09 | 15,066.00 | 15,066.00 | 14,745.50 | 14,909.00 | 14,908.98 | 16,673 |
| 2024-05-08 | 14,985.00 | 15,026.50 | 14,711.50 | 14,722.00 | 14,722.00 | 21,622 |
| 2024-05-07 | 15,369.00 | 15,450.00 | 14,952.00 | 14,989.00 | 14,989.00 | 24,717 |
| 2024-05-06 | 15,500.00 | 15,500.00 | 15,000.50 | 15,354.50 | 15,354.50 | 36,724 |
| 2024-05-03 | 15,449.00 | 15,449.00 | 14,960.00 | 15,197.00 | 15,197.00 | 45,127 |
| 2024-05-02 | 14,301.50 | 14,896.50 | 14,301.50 | 14,855.50 | 14,855.50 | 24,826 |
| 2024-04-30 | 14,600.00 | 14,664.00 | 14,180.00 | 14,280.00 | 14,280.00 | 21,526 |
| 2024-04-29 | 14,714.00 | 14,714.00 | 14,452.00 | 14,601.50 | 14,601.50 | 27,455 |
| 2024-04-26 | 14,505.00 | 14,988.00 | 14,505.00 | 14,712.00 | 14,712.00 | 10,030 |
| 2024-04-25 | 13,986.50 | 14,459.50 | 13,677.00 | 14,423.50 | 14,423.50 | 32,139 |
| 2024-04-24 | 14,345.00 | 14,469.50 | 14,261.00 | 14,384.00 | 14,384.00 | 17,571 |
| 2024-04-23 | 14,313.50 | 14,437.50 | 14,245.50 | 14,309.00 | 14,309.00 | 46,863 |
| 2024-04-22 | 14,190.00 | 14,311.00 | 14,001.50 | 14,165.00 | 14,165.00 | 30,644 |
| 2024-04-19 | 14,336.00 | 14,336.00 | 14,115.50 | 14,195.50 | 14,195.50 | 21,252 |
| 2024-04-18 | 14,559.00 | 14,559.00 | 14,306.50 | 14,338.00 | 14,338.00 | 23,726 |
| 2024-04-17 | 14,900.00 | 15,046.00 | 14,534.50 | 14,581.00 | 14,581.00 | 13,920 |
| 2024-04-16 | 14,757.50 | 15,046.00 | 14,757.50 | 14,887.00 | 14,887.00 | 43,786 |
| 2024-04-15 | 14,750.00 | 15,150.50 | 14,710.50 | 14,769.00 | 14,769.00 | 26,173 |
| 2024-04-12 | 14,690.00 | 14,928.50 | 14,690.00 | 14,762.00 | 14,762.00 | 12,040 |
| 2024-04-11 | 14,750.00 | 15,053.50 | 14,740.00 | 14,972.00 | 14,972.00 | 320 |
| 2024-04-10 | 14,800.00 | 14,800.00 | 14,527.50 | 14,751.00 | 14,751.00 | 14,232 |
| 2024-04-09 | 14,690.00 | 14,830.00 | 14,572.00 | 14,782.50 | 14,782.50 | 29,438 |
| 2024-04-08 | 14,883.00 | 14,954.00 | 14,569.00 | 14,687.50 | 14,687.50 | 41,642 |
| 2024-04-05 | 14,773.00 | 14,999.50 | 14,510.00 | 14,901.50 | 14,901.50 | 29,863 |
| 2024-04-04 | 15,039.00 | 15,400.00 | 14,700.00 | 14,773.50 | 14,773.50 | 25,914 |
| 2024-04-03 | 15,255.00 | 15,270.00 | 14,951.50 | 15,039.50 | 15,039.50 | 24,893 |
| 2024-03-27 | 15,523.00 | 15,575.00 | 15,100.00 | 15,246.50 | 15,246.50 | 16,748 |
| 2024-03-26 | 15,280.00 | 15,604.50 | 15,256.00 | 15,477.50 | 15,477.50 | 28,755 |
| 2024-03-25 | 15,700.00 | 15,700.00 | 14,880.00 | 15,224.50 | 15,224.50 | 22,751 |
| 2024-03-22 | 15,757.50 | 15,790.00 | 15,556.50 | 15,685.50 | 15,685.50 | 11,634 |
| 2024-03-21 | 15,574.50 | 15,890.00 | 15,557.00 | 15,742.50 | 15,742.50 | 16,347 |
| 2024-03-20 | 15,300.00 | 15,599.00 | 15,250.00 | 15,527.50 | 15,527.50 | 21,568 |
| 2024-03-19 | 14,990.00 | 15,250.00 | 14,990.00 | 15,204.50 | 15,204.50 | 18,630 |
| 2024-03-18 | 15,000.00 | 15,110.00 | 14,861.50 | 14,983.00 | 14,983.00 | 18,243 |
| 2024-03-15 | 14,999.00 | 14,999.00 | 14,606.00 | 14,868.50 | 14,868.50 | 21,987 |
| 2024-03-14 | 14,650.00 | 15,190.50 | 14,650.00 | 15,046.50 | 15,046.50 | 26,229 |
| 2024-03-13 | 14,812.00 | 15,080.50 | 14,515.50 | 14,593.50 | 14,593.50 | 17,948 |
| 2024-03-12 | 13,763.50 | 15,224.00 | 13,763.50 | 14,811.00 | 14,811.00 | 31,091 |
| 2024-03-11 | 14,223.00 | 14,223.00 | 13,742.50 | 13,763.50 | 13,763.50 | 36,117 |
| 2024-03-08 | 14,000.00 | 14,293.50 | 13,856.00 | 14,150.00 | 14,150.00 | 19,439 |
| 2024-03-07 | 13,673.00 | 14,082.50 | 13,670.00 | 14,013.50 | 14,013.50 | 34,125 |
| 2024-03-06 | 13,939.50 | 14,262.00 | 13,506.00 | 13,673.50 | 13,673.50 | 80,017 |
| 2024-03-05 | 14,800.00 | 14,800.00 | 13,902.00 | 13,939.50 | 13,939.50 | 22,275 |
| 2024-03-04 | 15,185.50 | 15,185.50 | 14,578.00 | 14,724.50 | 14,724.50 | 41,532 |
| 2024-03-01 | 14,919.00 | 15,201.00 | 14,682.00 | 15,072.00 | 15,072.00 | 26,797 |
| 2024-02-29 | 14,500.00 | 14,809.00 | 14,460.00 | 14,646.00 | 14,646.00 | 16,330 |
| 2024-02-28 | 14,766.50 | 14,920.00 | 14,457.00 | 14,510.00 | 14,510.00 | 90,765 |
| 2024-02-27 | 14,971.00 | 14,971.00 | 14,685.00 | 14,766.00 | 14,766.00 | 13,382 |
| 2024-02-26 | 15,100.00 | 15,599.50 | 14,784.00 | 14,973.50 | 14,973.50 | 15,844 |
| 2024-02-23 | 15,200.00 | 15,338.50 | 14,940.00 | 15,295.00 | 15,295.00 | 39,201 |
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.