Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 5,343.00 | 5,453.00 | 5,327.00 | 5,397.50 | 5,397.50 | 44,287 |
| 2023-05-30 | 5,497.00 | 5,500.00 | 5,359.50 | 5,377.50 | 5,377.50 | 27,065 |
| 2023-05-29 | 5,369.50 | 5,833.00 | 5,355.50 | 5,536.50 | 5,536.50 | 12,882 |
| 2023-05-24 | 5,194.00 | 5,247.50 | 5,116.00 | 5,146.00 | 5,146.00 | 15,190 |
| 2023-05-23 | 5,297.00 | 5,303.00 | 5,175.50 | 5,195.50 | 5,195.50 | 25,184 |
| 2023-05-22 | 5,350.00 | 5,350.00 | 5,243.50 | 5,280.00 | 5,280.00 | 27,071 |
| 2023-05-19 | 5,297.00 | 5,297.00 | 5,204.00 | 5,243.50 | 5,243.50 | 34,438 |
| 2023-05-18 | 5,112.00 | 5,274.00 | 5,078.00 | 5,260.00 | 5,260.00 | 25,669 |
| 2023-05-17 | 5,054.50 | 5,061.00 | 5,000.00 | 5,059.00 | 5,059.00 | 27,667 |
| 2023-05-16 | 4,898.50 | 5,056.00 | 4,898.50 | 5,024.50 | 5,024.48 | 29,060 |
| 2023-05-15 | 4,824.00 | 4,878.00 | 4,799.00 | 4,875.00 | 4,874.98 | 25,010 |
| 2023-05-12 | 4,685.00 | 4,828.00 | 4,637.00 | 4,815.00 | 4,814.98 | 31,404 |
| 2023-05-11 | 4,633.50 | 4,718.00 | 4,602.00 | 4,694.50 | 4,694.48 | 26,916 |
| 2023-05-10 | 4,689.00 | 4,714.00 | 4,633.50 | 4,694.00 | 4,694.00 | 39,201 |
| 2023-05-09 | 4,737.00 | 4,737.00 | 4,617.00 | 4,627.00 | 4,627.00 | 35,577 |
| 2023-05-08 | 4,735.00 | 4,735.00 | 4,645.00 | 4,703.00 | 4,703.00 | 38,420 |
| 2023-05-05 | 4,600.00 | 4,743.00 | 4,570.00 | 4,730.50 | 4,730.50 | 24,223 |
| 2023-05-04 | 4,595.50 | 4,630.00 | 4,553.00 | 4,585.00 | 4,585.00 | 13,580 |
| 2023-05-03 | 4,700.00 | 4,740.00 | 4,538.00 | 4,547.00 | 4,547.00 | 22,407 |
| 2023-05-02 | 4,750.00 | 4,750.00 | 4,617.00 | 4,679.00 | 4,679.00 | 21,099 |
| 2023-04-28 | 4,700.00 | 4,725.00 | 4,585.00 | 4,640.50 | 4,640.50 | 19,867 |
| 2023-04-27 | 4,630.00 | 4,713.50 | 4,598.50 | 4,641.00 | 4,641.00 | 30,672 |
| 2023-04-26 | 4,541.00 | 4,640.00 | 4,444.50 | 4,626.00 | 4,626.00 | 43,305 |
| 2023-04-25 | 4,394.00 | 4,505.00 | 4,287.00 | 4,292.00 | 4,292.00 | 45,519 |
| 2023-04-24 | 4,339.00 | 4,362.00 | 4,145.00 | 4,353.50 | 4,353.50 | 41,705 |
| 2023-04-21 | 4,161.00 | 4,347.00 | 4,117.00 | 4,323.00 | 4,323.00 | 32,280 |
| 2023-04-20 | 4,199.00 | 4,200.00 | 4,059.50 | 4,150.50 | 4,150.50 | 20,194 |
| 2023-04-19 | 4,090.00 | 4,191.00 | 4,060.00 | 4,150.50 | 4,150.50 | 24,601 |
| 2023-04-18 | 3,953.50 | 4,100.00 | 3,943.50 | 4,088.00 | 4,088.00 | 20,854 |
| 2023-04-17 | 3,900.00 | 3,950.00 | 3,875.00 | 3,931.50 | 3,931.50 | 14,051 |
| 2023-04-14 | 3,871.00 | 3,885.00 | 3,810.00 | 3,854.50 | 3,854.50 | 25,559 |
| 2023-04-13 | 3,827.00 | 3,890.00 | 3,799.00 | 3,883.50 | 3,883.50 | 15,620 |
| 2023-04-12 | 3,770.00 | 3,820.50 | 3,765.00 | 3,777.00 | 3,777.00 | 16,040 |
| 2023-04-11 | 3,837.00 | 3,837.00 | 3,756.50 | 3,763.00 | 3,763.00 | 16,433 |
| 2023-04-10 | 3,898.00 | 3,901.00 | 3,847.00 | 3,889.50 | 3,889.50 | 63,704 |
| 2023-04-05 | 3,882.00 | 3,885.00 | 3,850.50 | 3,871.50 | 3,871.50 | 14,067 |
| 2023-04-04 | 3,938.00 | 3,982.00 | 3,890.00 | 3,909.50 | 3,909.50 | 23,739 |
| 2023-04-03 | 3,907.00 | 3,928.00 | 3,853.50 | 3,893.00 | 3,893.00 | 30,997 |
| 2023-03-31 | 3,838.50 | 3,914.00 | 3,803.00 | 3,904.00 | 3,904.00 | 16,019 |
| 2023-03-30 | 3,740.00 | 3,813.00 | 3,740.00 | 3,808.50 | 3,808.50 | 26,144 |
| 2023-03-29 | 3,670.00 | 3,708.50 | 3,631.00 | 3,700.00 | 3,700.00 | 18,397 |
| 2023-03-28 | 3,587.50 | 3,588.00 | 3,547.00 | 3,583.50 | 3,583.50 | 13,597 |
| 2023-03-27 | 3,627.00 | 3,670.50 | 3,596.50 | 3,616.00 | 3,616.00 | 19,876 |
| 2023-03-23 | 3,684.00 | 3,704.50 | 3,584.50 | 3,613.00 | 3,613.00 | 14,107 |
| 2023-03-22 | 3,663.00 | 3,712.00 | 3,578.00 | 3,611.50 | 3,611.50 | 27,004 |
| 2023-03-21 | 3,655.50 | 3,672.00 | 3,594.50 | 3,644.50 | 3,644.50 | 30,049 |
| 2023-03-20 | 3,750.00 | 3,750.00 | 3,624.00 | 3,651.50 | 3,651.50 | 26,986 |
| 2023-03-17 | 3,739.00 | 3,799.00 | 3,710.50 | 3,743.50 | 3,743.50 | 30,184 |
| 2023-03-16 | 3,513.00 | 3,690.50 | 3,495.00 | 3,677.00 | 3,677.00 | 24,197 |
| 2023-03-15 | 3,455.50 | 3,527.50 | 3,439.00 | 3,504.00 | 3,504.00 | 29,465 |
| 2023-03-14 | 3,390.00 | 3,434.00 | 3,365.00 | 3,417.00 | 3,417.00 | 16,346 |
| 2023-03-13 | 3,285.00 | 3,383.00 | 3,284.00 | 3,351.50 | 3,351.50 | 21,156 |
| 2023-03-10 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 13,062 |
| 2023-03-09 | 3,250.00 | 3,330.00 | 3,225.00 | 3,256.00 | 3,256.00 | 11,721 |
| 2023-03-08 | 3,189.00 | 3,200.00 | 3,130.00 | 3,187.00 | 3,187.00 | 23,732 |
| 2023-03-07 | 3,268.00 | 3,268.00 | 3,160.00 | 3,175.00 | 3,175.00 | 18,068 |
| 2023-03-06 | 3,180.00 | 3,265.00 | 3,180.00 | 3,205.00 | 3,205.00 | 20,245 |
| 2023-03-03 | 3,160.00 | 3,174.00 | 3,130.00 | 3,158.00 | 3,158.00 | 67,417 |
| 2023-03-02 | 3,015.00 | 3,116.00 | 3,015.00 | 3,115.00 | 3,115.00 | 79,444 |
| 2023-03-01 | 3,080.00 | 3,082.00 | 3,017.50 | 3,032.00 | 3,032.00 | 12,799 |
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.