Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 14,880.00 | 15,448.00 | 14,764.00 | 15,004.00 | 15,004.00 | 26,164 |
| 2024-02-21 | 15,092.00 | 15,178.50 | 14,760.50 | 14,815.00 | 14,815.00 | 18,175 |
| 2024-02-20 | 15,500.00 | 15,700.00 | 14,732.50 | 15,092.00 | 15,092.00 | 32,330 |
| 2024-02-19 | 15,050.00 | 15,578.00 | 14,260.00 | 15,473.00 | 15,473.00 | 14,612 |
| 2024-02-16 | 15,638.00 | 15,889.00 | 14,767.50 | 15,008.50 | 15,008.50 | 38,148 |
| 2024-02-15 | 16,000.00 | 16,800.00 | 15,547.00 | 15,638.00 | 15,638.00 | 16,421 |
| 2024-02-14 | 17,061.50 | 17,061.50 | 15,821.50 | 16,021.50 | 16,021.50 | 47,726 |
| 2024-02-09 | 17,700.00 | 17,750.00 | 17,205.00 | 17,270.50 | 17,270.47 | 21,428 |
| 2024-02-08 | 17,450.00 | 17,695.00 | 17,166.00 | 17,235.00 | 17,234.97 | 30,851 |
| 2024-02-07 | 16,880.00 | 17,707.00 | 16,880.00 | 17,411.50 | 17,411.47 | 29,740 |
| 2024-02-06 | 17,428.00 | 17,637.00 | 16,834.00 | 16,859.00 | 16,858.98 | 22,411 |
| 2024-02-05 | 17,830.00 | 18,000.00 | 17,280.00 | 17,423.50 | 17,423.47 | 64,085 |
| 2024-02-02 | 17,450.00 | 18,000.00 | 17,435.00 | 17,619.00 | 17,619.00 | 86,523 |
| 2024-02-01 | 16,893.00 | 17,450.00 | 16,603.50 | 17,416.50 | 17,416.50 | 21,635 |
| 2024-01-31 | 17,295.00 | 17,572.00 | 16,409.00 | 16,703.00 | 16,703.00 | 30,405 |
| 2024-01-30 | 17,300.00 | 17,694.50 | 17,046.00 | 17,271.00 | 17,271.00 | 45,259 |
| 2024-01-29 | 16,645.00 | 17,250.00 | 16,645.00 | 17,227.00 | 17,227.00 | 39,474 |
| 2024-01-26 | 17,800.00 | 17,800.00 | 16,511.50 | 16,627.00 | 16,627.00 | 26,374 |
| 2024-01-25 | 17,500.00 | 18,000.00 | 17,158.50 | 17,276.00 | 17,276.00 | 41,334 |
| 2024-01-24 | 17,460.00 | 17,572.00 | 16,840.50 | 17,413.00 | 17,413.00 | 15,659 |
| 2024-01-23 | 17,350.00 | 17,601.00 | 16,850.00 | 17,056.50 | 17,056.50 | 32,449 |
| 2024-01-22 | 17,340.00 | 17,649.00 | 17,100.00 | 17,350.00 | 17,350.00 | 32,086 |
| 2024-01-19 | 16,950.00 | 17,422.00 | 16,838.50 | 17,309.00 | 17,309.00 | 30,414 |
| 2024-01-18 | 16,500.00 | 17,300.00 | 16,500.00 | 16,821.50 | 16,821.50 | 45,300 |
| 2024-01-17 | 16,000.00 | 16,700.00 | 15,800.00 | 16,510.00 | 16,510.00 | 34,171 |
| 2024-01-16 | 15,333.00 | 15,911.00 | 15,131.50 | 15,775.50 | 15,775.50 | 48,552 |
| 2024-01-15 | 14,805.00 | 15,320.00 | 14,805.00 | 15,272.50 | 15,272.50 | 17,817 |
| 2024-01-12 | 15,000.00 | 15,398.00 | 14,313.00 | 14,722.00 | 14,722.00 | 28,871 |
| 2024-01-11 | 15,220.00 | 15,600.00 | 14,622.00 | 14,843.00 | 14,843.00 | 24,557 |
| 2024-01-10 | 15,050.00 | 15,442.00 | 15,000.00 | 15,146.00 | 15,146.00 | 39,410 |
| 2024-01-09 | 15,000.00 | 15,500.00 | 14,797.00 | 14,993.50 | 14,993.50 | 29,583 |
| 2024-01-08 | 14,086.00 | 14,970.00 | 13,950.00 | 14,946.50 | 14,946.50 | 36,006 |
| 2024-01-05 | 13,400.50 | 14,088.50 | 13,196.00 | 13,991.50 | 13,991.50 | 33,691 |
| 2024-01-04 | 12,959.50 | 13,445.50 | 12,850.00 | 13,400.50 | 13,400.50 | 28,020 |
| 2024-01-03 | 12,279.50 | 12,980.00 | 11,700.00 | 12,959.50 | 12,959.50 | 28,330 |
| 2024-01-02 | 12,300.00 | 12,700.00 | 11,835.00 | 12,279.50 | 12,279.50 | 30,769 |
| 2023-12-29 | 12,249.00 | 12,300.00 | 11,626.50 | 12,229.00 | 12,229.00 | 26,612 |
| 2023-12-28 | 10,800.00 | 11,882.00 | 10,693.00 | 11,786.00 | 11,786.00 | 38,768 |
| 2023-12-27 | 11,260.00 | 11,398.50 | 10,810.00 | 10,873.00 | 10,873.00 | 72,396 |
| 2023-12-26 | 11,722.50 | 11,900.00 | 11,137.50 | 11,214.00 | 11,214.00 | 39,564 |
| 2023-12-22 | 11,779.00 | 11,913.50 | 11,622.00 | 11,722.50 | 11,722.50 | 20,414 |
| 2023-12-21 | 11,900.00 | 12,000.00 | 11,391.00 | 11,779.00 | 11,779.00 | 30,188 |
| 2023-12-20 | 11,900.00 | 11,900.00 | 11,650.00 | 11,680.00 | 11,680.00 | 20,698 |
| 2023-12-19 | 11,758.00 | 12,100.00 | 11,587.00 | 11,760.00 | 11,760.00 | 31,291 |
| 2023-12-18 | 12,295.00 | 12,295.00 | 11,500.00 | 11,745.00 | 11,745.00 | 39,265 |
| 2023-12-15 | 12,340.00 | 12,598.50 | 12,090.00 | 12,295.50 | 12,295.50 | 43,406 |
| 2023-12-14 | 12,800.00 | 12,800.00 | 12,054.00 | 12,359.50 | 12,359.50 | 42,868 |
| 2023-12-13 | 13,200.00 | 14,300.00 | 11,900.50 | 12,596.00 | 12,596.00 | 27,954 |
| 2023-12-12 | 12,450.00 | 12,990.00 | 12,380.00 | 12,849.00 | 12,849.00 | 25,320 |
| 2023-12-11 | 12,813.00 | 12,930.00 | 11,900.00 | 12,373.00 | 12,373.00 | 34,602 |
| 2023-12-07 | 12,000.00 | 12,440.00 | 11,421.50 | 12,320.50 | 12,320.50 | 43,371 |
| 2023-12-06 | 11,250.00 | 11,640.00 | 11,000.00 | 11,550.00 | 11,550.00 | 30,596 |
| 2023-12-05 | 10,900.00 | 11,300.00 | 10,602.50 | 11,235.50 | 11,235.50 | 31,056 |
| 2023-12-04 | 11,283.00 | 11,400.00 | 10,606.00 | 10,807.50 | 10,807.50 | 51,581 |
| 2023-12-01 | 10,500.00 | 11,380.00 | 10,465.00 | 11,279.00 | 11,279.00 | 21,907 |
| 2023-11-30 | 10,300.00 | 10,550.00 | 9,800.00 | 10,465.00 | 10,465.00 | 26,588 |
| 2023-11-29 | 10,700.00 | 10,900.00 | 10,261.50 | 10,498.00 | 10,498.00 | 15,049 |
| 2023-11-28 | 10,857.50 | 10,950.00 | 10,000.00 | 10,693.50 | 10,693.50 | 20,168 |
| 2023-11-27 | 11,440.00 | 11,650.00 | 10,358.00 | 10,857.50 | 10,857.50 | 35,574 |
| 2023-11-24 | 12,050.00 | 12,310.00 | 10,963.00 | 11,441.00 | 11,441.00 | 22,277 |
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.