Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 8,364.50 | 8,528.50 | 8,320.00 | 8,477.50 | 8,477.50 | 73,837 |
| 2023-08-25 | 8,178.00 | 8,340.50 | 8,153.00 | 8,310.00 | 8,310.00 | 51,619 |
| 2023-08-24 | 8,181.00 | 8,247.50 | 8,055.00 | 8,139.50 | 8,139.50 | 27,065 |
| 2023-08-23 | 8,149.50 | 8,189.00 | 8,073.50 | 8,169.00 | 8,169.00 | 28,181 |
| 2023-08-22 | 8,014.50 | 8,100.00 | 7,981.50 | 8,007.00 | 8,007.00 | 24,356 |
| 2023-08-18 | 7,900.00 | 7,905.00 | 7,726.50 | 7,884.50 | 7,884.50 | 24,836 |
| 2023-08-17 | 7,729.00 | 7,900.00 | 7,695.00 | 7,873.00 | 7,873.00 | 36,106 |
| 2023-08-16 | 7,588.00 | 7,729.00 | 7,588.00 | 7,722.00 | 7,722.00 | 47,607 |
| 2023-08-15 | 7,100.00 | 7,549.50 | 7,100.00 | 7,540.50 | 7,540.48 | 37,054 |
| 2023-08-14 | 6,730.50 | 7,100.00 | 6,730.00 | 7,066.00 | 7,065.98 | 41,612 |
| 2023-08-11 | 6,500.00 | 6,500.00 | 6,331.00 | 6,437.00 | 6,436.98 | 42,118 |
| 2023-08-10 | 6,486.00 | 6,539.00 | 6,399.00 | 6,444.50 | 6,444.48 | 55,074 |
| 2023-08-09 | 6,536.00 | 6,536.00 | 6,336.00 | 6,365.00 | 6,365.00 | 32,873 |
| 2023-08-08 | 6,577.00 | 6,602.50 | 6,462.00 | 6,497.50 | 6,497.50 | 40,987 |
| 2023-08-07 | 6,469.00 | 6,585.00 | 6,461.50 | 6,572.00 | 6,572.00 | 43,629 |
| 2023-08-04 | 6,400.00 | 6,511.00 | 6,367.00 | 6,391.00 | 6,391.00 | 29,415 |
| 2023-08-03 | 6,211.00 | 6,361.50 | 6,211.00 | 6,303.50 | 6,303.50 | 27,269 |
| 2023-08-02 | 6,237.50 | 6,255.00 | 6,150.00 | 6,205.00 | 6,205.00 | 23,497 |
| 2023-08-01 | 6,182.00 | 6,311.00 | 6,182.00 | 6,301.00 | 6,301.00 | 25,425 |
| 2023-07-31 | 6,136.00 | 6,182.00 | 6,081.00 | 6,163.00 | 6,163.00 | 37,812 |
| 2023-07-28 | 6,170.00 | 6,205.00 | 6,083.00 | 6,177.50 | 6,177.50 | 36,292 |
| 2023-07-27 | 6,190.00 | 6,190.00 | 5,978.50 | 6,004.00 | 6,004.00 | 27,015 |
| 2023-07-26 | 6,182.00 | 6,182.00 | 6,026.50 | 6,114.50 | 6,114.50 | 64,636 |
| 2023-07-25 | 6,189.00 | 6,360.00 | 6,183.00 | 6,339.00 | 6,339.00 | 28,590 |
| 2023-07-24 | 6,171.50 | 6,171.50 | 6,076.50 | 6,156.00 | 6,156.00 | 49,331 |
| 2023-07-21 | 6,208.00 | 6,208.00 | 6,077.00 | 6,109.50 | 6,109.50 | 33,158 |
| 2023-07-20 | 6,318.00 | 6,318.00 | 6,106.00 | 6,138.00 | 6,138.00 | 27,314 |
| 2023-07-19 | 6,338.50 | 6,356.00 | 6,196.00 | 6,264.00 | 6,264.00 | 32,354 |
| 2023-07-18 | 6,150.00 | 6,472.50 | 6,094.00 | 6,334.50 | 6,334.50 | 37,422 |
| 2023-07-17 | 6,224.00 | 6,224.00 | 6,131.50 | 6,150.50 | 6,150.50 | 22,876 |
| 2023-07-14 | 6,050.00 | 6,262.50 | 6,050.00 | 6,202.00 | 6,202.00 | 29,893 |
| 2023-07-13 | 5,891.00 | 6,029.00 | 5,868.00 | 6,009.00 | 6,009.00 | 18,898 |
| 2023-07-12 | 5,790.00 | 5,862.50 | 5,780.00 | 5,807.50 | 5,807.50 | 28,782 |
| 2023-07-11 | 5,700.00 | 5,709.00 | 5,614.00 | 5,695.00 | 5,695.00 | 28,934 |
| 2023-07-10 | 5,700.00 | 5,727.00 | 5,618.00 | 5,689.50 | 5,689.50 | 25,281 |
| 2023-07-07 | 5,890.00 | 5,890.00 | 5,804.00 | 5,814.50 | 5,814.50 | 26,211 |
| 2023-07-06 | 5,820.00 | 5,902.00 | 5,748.00 | 5,862.50 | 5,862.50 | 25,763 |
| 2023-07-05 | 5,824.50 | 5,825.50 | 5,701.50 | 5,748.00 | 5,748.00 | 30,187 |
| 2023-07-04 | 5,875.00 | 6,000.00 | 5,750.00 | 5,922.00 | 5,922.00 | 11,791 |
| 2023-07-03 | 5,787.00 | 5,950.00 | 5,689.00 | 5,875.00 | 5,875.00 | 21,387 |
| 2023-06-30 | 5,724.00 | 5,840.00 | 5,722.00 | 5,825.00 | 5,825.00 | 18,833 |
| 2023-06-29 | 5,656.00 | 5,706.50 | 5,604.00 | 5,636.50 | 5,636.50 | 34,488 |
| 2023-06-28 | 5,670.00 | 5,742.50 | 5,610.50 | 5,634.00 | 5,634.00 | 23,853 |
| 2023-06-27 | 5,628.00 | 5,722.00 | 5,597.00 | 5,685.00 | 5,685.00 | 37,959 |
| 2023-06-26 | 5,842.50 | 5,842.50 | 5,584.00 | 5,599.00 | 5,599.00 | 31,507 |
| 2023-06-23 | 5,756.00 | 5,836.00 | 5,700.00 | 5,797.00 | 5,797.00 | 17,421 |
| 2023-06-22 | 5,647.00 | 5,810.00 | 5,647.00 | 5,798.50 | 5,798.50 | 24,286 |
| 2023-06-21 | 5,702.00 | 5,702.00 | 5,566.00 | 5,634.50 | 5,634.50 | 31,232 |
| 2023-06-16 | 5,900.00 | 5,910.50 | 5,777.00 | 5,793.00 | 5,793.00 | 24,922 |
| 2023-06-15 | 5,727.00 | 5,890.00 | 5,692.00 | 5,884.00 | 5,884.00 | 27,116 |
| 2023-06-14 | 5,567.00 | 5,658.00 | 5,561.50 | 5,605.00 | 5,605.00 | 23,336 |
| 2023-06-13 | 5,560.00 | 5,584.50 | 5,525.00 | 5,567.00 | 5,567.00 | 22,186 |
| 2023-06-12 | 5,405.00 | 5,548.00 | 5,385.50 | 5,530.00 | 5,530.00 | 16,176 |
| 2023-06-09 | 5,422.50 | 5,490.50 | 5,405.00 | 5,447.00 | 5,447.00 | 11,861 |
| 2023-06-08 | 5,337.00 | 5,433.00 | 5,320.00 | 5,405.00 | 5,405.00 | 33,042 |
| 2023-06-07 | 5,462.00 | 5,470.50 | 5,310.00 | 5,328.50 | 5,328.50 | 26,565 |
| 2023-06-06 | 5,560.00 | 5,570.00 | 5,472.50 | 5,500.50 | 5,500.50 | 22,303 |
| 2023-06-05 | 5,585.00 | 5,597.00 | 5,535.50 | 5,560.00 | 5,560.00 | 22,031 |
| 2023-06-02 | 5,560.50 | 5,575.00 | 5,453.50 | 5,555.00 | 5,555.00 | 24,624 |
| 2023-06-01 | 5,397.50 | 5,518.00 | 5,343.50 | 5,495.50 | 5,495.50 | 28,348 |
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.