Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 11,700.00 | 12,200.00 | 11,500.00 | 11,936.00 | 11,936.00 | 15,287 |
| 2023-11-22 | 11,215.00 | 12,500.00 | 10,700.00 | 11,685.50 | 11,685.50 | 29,559 |
| 2023-11-21 | 11,155.00 | 11,999.00 | 10,501.00 | 10,806.00 | 10,806.00 | 27,105 |
| 2023-11-17 | 10,900.00 | 11,155.00 | 10,405.50 | 10,877.50 | 10,877.50 | 52,782 |
| 2023-11-16 | 10,774.00 | 11,037.00 | 10,727.50 | 10,865.50 | 10,865.50 | 30,730 |
| 2023-11-15 | 10,800.00 | 11,021.00 | 10,701.00 | 10,776.50 | 10,776.50 | 27,099 |
| 2023-11-14 | 11,000.00 | 11,000.00 | 10,738.50 | 10,758.00 | 10,758.00 | 22,629 |
| 2023-11-13 | 11,000.00 | 11,000.00 | 10,550.00 | 10,793.00 | 10,793.00 | 27,450 |
| 2023-11-10 | 10,500.00 | 10,924.00 | 10,430.00 | 10,826.00 | 10,826.00 | 45,460 |
| 2023-11-09 | 10,200.00 | 10,499.50 | 10,101.00 | 10,473.00 | 10,473.00 | 39,480 |
| 2023-11-08 | 10,465.00 | 10,599.50 | 9,645.50 | 10,074.00 | 10,074.00 | 29,368 |
| 2023-11-07 | 10,300.00 | 10,660.00 | 10,050.00 | 10,321.00 | 10,321.00 | 30,136 |
| 2023-11-06 | 10,232.50 | 10,232.50 | 10,232.50 | 10,232.50 | 10,232.50 | 0 |
| 2023-11-03 | 10,310.00 | 10,350.00 | 10,140.00 | 10,287.50 | 10,287.50 | 39,633 |
| 2023-11-02 | 10,301.00 | 10,416.00 | 10,049.00 | 10,237.00 | 10,237.00 | 32,833 |
| 2023-11-01 | 9,879.00 | 10,235.50 | 9,740.00 | 10,186.50 | 10,186.50 | 30,560 |
| 2023-10-31 | 9,600.00 | 9,879.50 | 9,444.00 | 9,767.50 | 9,767.50 | 22,452 |
| 2023-10-30 | 9,411.00 | 9,786.00 | 9,411.00 | 9,570.00 | 9,570.00 | 42,050 |
| 2023-10-27 | 9,700.00 | 9,900.00 | 9,204.00 | 9,410.00 | 9,410.00 | 23,428 |
| 2023-10-26 | 10,370.00 | 10,370.00 | 9,312.00 | 9,600.00 | 9,600.00 | 26,029 |
| 2023-10-25 | 10,190.00 | 10,471.00 | 9,317.00 | 10,025.00 | 10,025.00 | 41,995 |
| 2023-10-24 | 10,459.00 | 10,592.00 | 9,507.00 | 9,926.50 | 9,926.50 | 49,536 |
| 2023-10-23 | 11,000.00 | 11,000.00 | 9,638.50 | 10,340.00 | 10,340.00 | 45,596 |
| 2023-10-20 | 10,900.00 | 13,048.00 | 10,590.00 | 11,208.00 | 11,208.00 | 74,803 |
| 2023-10-19 | 10,750.00 | 10,850.00 | 10,379.50 | 10,510.50 | 10,510.50 | 61,206 |
| 2023-10-18 | 10,811.50 | 11,000.00 | 10,337.00 | 10,432.00 | 10,432.00 | 62,293 |
| 2023-10-17 | 10,710.00 | 11,023.50 | 10,600.00 | 10,715.00 | 10,715.00 | 42,692 |
| 2023-10-12 | 10,470.00 | 10,778.00 | 10,339.50 | 10,523.50 | 10,523.50 | 43,097 |
| 2023-10-11 | 10,501.00 | 10,645.00 | 9,813.50 | 10,285.50 | 10,285.50 | 46,906 |
| 2023-10-10 | 10,000.00 | 10,788.50 | 9,760.00 | 10,470.50 | 10,470.50 | 57,565 |
| 2023-10-09 | 9,700.00 | 9,876.00 | 9,427.50 | 9,688.00 | 9,688.00 | 41,127 |
| 2023-10-06 | 9,574.00 | 9,810.00 | 9,220.50 | 9,363.00 | 9,363.00 | 74,765 |
| 2023-10-05 | 9,623.50 | 9,998.50 | 9,407.00 | 9,532.50 | 9,532.50 | 38,336 |
| 2023-10-04 | 9,200.00 | 9,658.00 | 9,115.00 | 9,623.50 | 9,623.50 | 48,762 |
| 2023-10-03 | 8,970.00 | 9,063.00 | 8,672.00 | 8,986.00 | 8,986.00 | 31,007 |
| 2023-10-02 | 8,768.00 | 8,943.50 | 8,749.50 | 8,881.50 | 8,881.50 | 52,154 |
| 2023-09-29 | 8,600.50 | 8,850.00 | 8,493.00 | 8,708.00 | 8,708.00 | 66,534 |
| 2023-09-28 | 8,349.50 | 8,585.00 | 8,252.00 | 8,572.00 | 8,572.00 | 49,376 |
| 2023-09-27 | 8,200.00 | 8,295.00 | 8,034.00 | 8,237.00 | 8,237.00 | 37,478 |
| 2023-09-26 | 8,051.50 | 8,099.00 | 7,925.50 | 8,034.00 | 8,034.00 | 19,788 |
| 2023-09-25 | 7,956.00 | 8,058.00 | 7,910.00 | 8,032.50 | 8,032.50 | 15,014 |
| 2023-09-22 | 8,061.50 | 8,061.50 | 7,930.50 | 7,956.00 | 7,956.00 | 12,132 |
| 2023-09-21 | 7,953.00 | 8,161.00 | 7,817.50 | 7,997.50 | 7,997.50 | 14,953 |
| 2023-09-20 | 8,100.00 | 8,102.50 | 7,800.00 | 7,953.50 | 7,953.50 | 21,605 |
| 2023-09-19 | 8,028.50 | 8,100.00 | 7,937.50 | 8,069.50 | 8,069.50 | 14,482 |
| 2023-09-18 | 8,177.00 | 8,177.00 | 7,989.00 | 8,035.00 | 8,035.00 | 18,268 |
| 2023-09-15 | 8,297.00 | 8,297.00 | 8,094.50 | 8,129.50 | 8,129.50 | 17,361 |
| 2023-09-14 | 8,309.00 | 8,405.50 | 8,293.00 | 8,371.50 | 8,371.50 | 36,929 |
| 2023-09-13 | 8,250.00 | 8,336.00 | 8,210.00 | 8,292.00 | 8,292.00 | 20,924 |
| 2023-09-12 | 8,291.50 | 8,291.50 | 8,161.00 | 8,210.50 | 8,210.50 | 20,729 |
| 2023-09-11 | 8,294.00 | 8,360.00 | 8,186.50 | 8,313.50 | 8,313.50 | 31,631 |
| 2023-09-08 | 8,160.00 | 8,313.00 | 8,160.00 | 8,240.00 | 8,240.00 | 27,869 |
| 2023-09-07 | 8,491.50 | 8,497.50 | 8,118.50 | 8,140.50 | 8,140.50 | 32,959 |
| 2023-09-06 | 8,500.00 | 8,520.00 | 8,379.00 | 8,442.50 | 8,442.50 | 52,407 |
| 2023-09-05 | 8,430.50 | 8,484.00 | 8,259.00 | 8,458.00 | 8,458.00 | 35,536 |
| 2023-09-04 | 8,199.00 | 8,755.00 | 8,199.00 | 8,523.50 | 8,523.50 | 21,300 |
| 2023-09-01 | 8,610.00 | 8,610.00 | 8,323.00 | 8,418.50 | 8,418.50 | 28,206 |
| 2023-08-31 | 8,780.00 | 8,850.00 | 8,481.00 | 8,517.50 | 8,517.50 | 26,902 |
| 2023-08-30 | 9,000.00 | 9,000.00 | 8,607.50 | 8,766.50 | 8,766.50 | 32,850 |
| 2023-08-29 | 8,450.00 | 8,794.50 | 8,450.00 | 8,785.00 | 8,785.00 | 25,194 |
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.