Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 3,060.00 | 3,075.00 | 3,028.00 | 3,056.00 | 3,056.00 | 39,353 |
| 2023-02-27 | 3,068.00 | 3,107.50 | 3,038.00 | 3,046.00 | 3,046.00 | 13,707 |
| 2023-02-24 | 3,086.00 | 3,090.00 | 3,036.00 | 3,049.00 | 3,049.00 | 121,896 |
| 2023-02-23 | 3,159.00 | 3,162.00 | 3,070.00 | 3,115.50 | 3,115.50 | 19,251 |
| 2023-02-22 | 3,163.00 | 3,170.00 | 3,082.00 | 3,087.00 | 3,087.00 | 34,163 |
| 2023-02-17 | 3,200.00 | 3,260.00 | 3,154.00 | 3,170.00 | 3,170.00 | 72,604 |
| 2023-02-16 | 3,299.00 | 3,300.00 | 3,200.00 | 3,245.00 | 3,245.00 | 16,123 |
| 2023-02-15 | 3,367.00 | 3,367.00 | 3,270.00 | 3,292.00 | 3,292.00 | 11,132 |
| 2023-02-14 | 3,399.00 | 3,405.00 | 3,330.00 | 3,357.00 | 3,356.98 | 19,564 |
| 2023-02-13 | 3,256.00 | 3,375.00 | 3,256.00 | 3,345.50 | 3,345.48 | 28,497 |
| 2023-02-10 | 3,260.00 | 3,276.50 | 3,201.00 | 3,225.00 | 3,224.98 | 20,146 |
| 2023-02-09 | 3,345.00 | 3,381.50 | 3,268.50 | 3,269.00 | 3,268.98 | 18,922 |
| 2023-02-08 | 3,300.00 | 3,383.00 | 3,240.00 | 3,256.00 | 3,256.00 | 92,775 |
| 2023-02-07 | 3,169.50 | 3,270.50 | 3,154.00 | 3,256.00 | 3,256.00 | 29,612 |
| 2023-02-06 | 3,139.00 | 3,151.50 | 3,083.00 | 3,136.00 | 3,136.00 | 8,925 |
| 2023-02-03 | 3,169.00 | 3,223.50 | 3,122.50 | 3,143.50 | 3,143.50 | 12,306 |
| 2023-02-02 | 3,150.00 | 3,229.00 | 3,096.00 | 3,195.00 | 3,195.00 | 35,944 |
| 2023-02-01 | 3,050.00 | 3,099.00 | 3,011.00 | 3,085.00 | 3,085.00 | 13,303 |
| 2023-01-31 | 2,988.00 | 3,044.00 | 2,988.00 | 3,031.00 | 3,031.00 | 14,535 |
| 2023-01-30 | 3,060.00 | 3,060.00 | 2,979.00 | 2,983.50 | 2,983.50 | 18,899 |
| 2023-01-27 | 3,050.00 | 3,100.00 | 3,044.00 | 3,062.00 | 3,062.00 | 32,723 |
| 2023-01-26 | 2,924.50 | 3,041.50 | 2,924.50 | 3,039.50 | 3,039.50 | 37,291 |
| 2023-01-25 | 2,884.50 | 2,957.00 | 2,800.00 | 2,935.00 | 2,935.00 | 32,902 |
| 2023-01-24 | 2,950.00 | 2,970.00 | 2,880.50 | 2,922.00 | 2,922.00 | 56,250 |
| 2023-01-23 | 2,862.00 | 2,969.00 | 2,862.00 | 2,944.00 | 2,944.00 | 40,307 |
| 2023-01-20 | 2,799.00 | 2,900.00 | 2,775.00 | 2,900.00 | 2,900.00 | 18,841 |
| 2023-01-19 | 2,800.00 | 2,800.00 | 2,700.00 | 2,789.50 | 2,789.50 | 26,748 |
| 2023-01-18 | 2,896.00 | 2,909.50 | 2,742.00 | 2,780.00 | 2,780.00 | 15,487 |
| 2023-01-17 | 2,847.50 | 2,905.50 | 2,801.00 | 2,905.00 | 2,905.00 | 25,424 |
| 2023-01-16 | 2,800.00 | 2,884.00 | 2,723.00 | 2,850.00 | 2,850.00 | 9,095 |
| 2023-01-13 | 2,725.00 | 2,785.50 | 2,715.50 | 2,772.50 | 2,772.50 | 22,531 |
| 2023-01-12 | 2,633.50 | 2,739.00 | 2,633.50 | 2,733.00 | 2,733.00 | 14,933 |
| 2023-01-11 | 2,533.50 | 2,637.50 | 2,530.00 | 2,630.00 | 2,630.00 | 21,376 |
| 2023-01-10 | 2,501.00 | 2,594.00 | 2,500.00 | 2,536.50 | 2,536.50 | 17,232 |
| 2023-01-09 | 2,560.00 | 2,590.00 | 2,525.00 | 2,543.00 | 2,543.00 | 13,929 |
| 2023-01-06 | 2,565.00 | 2,576.00 | 2,500.00 | 2,550.50 | 2,550.50 | 36,743 |
| 2023-01-05 | 2,625.00 | 2,625.00 | 2,514.00 | 2,533.50 | 2,533.50 | 56,752 |
| 2023-01-04 | 2,688.50 | 2,688.50 | 2,565.00 | 2,595.50 | 2,595.50 | 51,087 |
| 2023-01-03 | 2,772.50 | 2,795.00 | 2,675.50 | 2,746.50 | 2,746.50 | 24,356 |
| 2023-01-02 | 2,750.00 | 2,819.50 | 2,700.00 | 2,729.00 | 2,729.00 | 3,449 |
| 2022-12-30 | 2,744.00 | 2,744.00 | 2,611.00 | 2,721.00 | 2,721.00 | 4,998 |
| 2022-12-29 | 2,700.00 | 2,759.00 | 2,620.00 | 2,740.00 | 2,740.00 | 12,730 |
| 2022-12-28 | 2,668.00 | 2,770.00 | 2,667.00 | 2,718.00 | 2,718.00 | 16,861 |
| 2022-12-27 | 2,800.00 | 2,800.00 | 2,654.00 | 2,669.00 | 2,669.00 | 23,340 |
| 2022-12-26 | 2,620.00 | 2,700.00 | 2,551.00 | 2,638.00 | 2,638.00 | 4,863 |
| 2022-12-23 | 2,644.00 | 2,680.00 | 2,605.00 | 2,650.00 | 2,650.00 | 13,999 |
| 2022-12-22 | 2,688.00 | 2,699.00 | 2,613.50 | 2,650.00 | 2,650.00 | 10,512 |
| 2022-12-21 | 2,644.00 | 2,748.50 | 2,644.00 | 2,725.00 | 2,725.00 | 53,537 |
| 2022-12-20 | 2,674.00 | 2,689.00 | 2,606.50 | 2,643.00 | 2,643.00 | 3,268 |
| 2022-12-19 | 2,733.00 | 2,733.00 | 2,646.00 | 2,663.50 | 2,663.50 | 20,650 |
| 2022-12-16 | 2,758.00 | 2,775.50 | 2,683.50 | 2,721.00 | 2,721.00 | 17,715 |
| 2022-12-15 | 2,800.00 | 2,836.50 | 2,741.00 | 2,760.00 | 2,760.00 | 12,791 |
| 2022-12-14 | 2,885.00 | 2,902.00 | 2,806.00 | 2,857.00 | 2,857.00 | 16,672 |
| 2022-12-13 | 2,862.50 | 2,937.00 | 2,803.00 | 2,837.00 | 2,837.00 | 18,134 |
| 2022-12-12 | 2,750.50 | 2,823.00 | 2,750.50 | 2,780.00 | 2,780.00 | 12,395 |
| 2022-12-07 | 2,775.00 | 2,824.50 | 2,747.00 | 2,759.00 | 2,759.00 | 28,216 |
| 2022-12-06 | 2,789.00 | 2,805.00 | 2,760.00 | 2,789.00 | 2,789.00 | 14,988 |
| 2022-12-05 | 2,784.00 | 2,784.00 | 2,733.00 | 2,748.00 | 2,748.00 | 24,029 |
| 2022-12-02 | 2,730.00 | 2,791.50 | 2,690.00 | 2,786.50 | 2,786.50 | 23,699 |
| 2022-12-01 | 2,743.00 | 2,774.50 | 2,718.50 | 2,768.50 | 2,768.50 | 20,155 |
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.