Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 2,600.00 | 2,722.00 | 2,578.50 | 2,719.00 | 2,719.00 | 17,108 |
| 2022-11-29 | 2,600.00 | 2,622.50 | 2,546.00 | 2,574.50 | 2,574.50 | 7,350 |
| 2022-11-28 | 2,714.50 | 2,714.50 | 2,581.00 | 2,590.00 | 2,590.00 | 16,396 |
| 2022-11-25 | 2,723.50 | 2,730.00 | 2,601.00 | 2,709.00 | 2,709.00 | 7,356 |
| 2022-11-24 | 2,690.00 | 2,745.00 | 2,649.50 | 2,730.00 | 2,730.00 | 3,811 |
| 2022-11-23 | 2,710.00 | 2,750.00 | 2,686.50 | 2,699.50 | 2,699.50 | 20,834 |
| 2022-11-22 | 2,725.00 | 2,743.00 | 2,644.50 | 2,702.00 | 2,702.00 | 69,819 |
| 2022-11-18 | 2,741.50 | 2,741.50 | 2,641.00 | 2,673.00 | 2,673.00 | 9,857 |
| 2022-11-17 | 2,600.00 | 2,716.00 | 2,600.00 | 2,705.00 | 2,705.00 | 15,034 |
| 2022-11-16 | 7,712.00 | 7,888.00 | 7,420.00 | 7,860.00 | 7,860.00 | 7,279 |
| 2022-11-15 | 7,540.00 | 7,797.50 | 7,519.00 | 7,731.50 | 7,731.43 | 9,673 |
| 2022-11-14 | 7,650.00 | 7,650.00 | 7,411.50 | 7,541.50 | 7,541.43 | 7,385 |
| 2022-11-11 | 7,550.00 | 7,692.50 | 7,401.00 | 7,622.00 | 7,621.93 | 11,671 |
| 2022-11-10 | 7,104.00 | 7,426.50 | 7,102.50 | 7,410.00 | 7,409.93 | 25,225 |
| 2022-11-09 | 6,965.00 | 6,968.50 | 6,870.00 | 6,900.00 | 6,899.94 | 3,873 |
| 2022-11-08 | 6,950.00 | 7,019.00 | 6,876.50 | 6,970.00 | 6,969.94 | 8,852 |
| 2022-11-07 | 6,795.50 | 6,926.00 | 6,699.00 | 6,895.50 | 6,895.44 | 6,032 |
| 2022-11-04 | 6,640.00 | 6,742.50 | 6,560.00 | 6,721.50 | 6,721.44 | 7,745 |
| 2022-11-03 | 6,682.00 | 6,682.00 | 6,520.00 | 6,547.00 | 6,546.94 | 7,087 |
| 2022-11-02 | 6,913.00 | 6,991.00 | 6,690.00 | 6,700.50 | 6,700.44 | 12,541 |
| 2022-11-01 | 7,136.00 | 7,136.00 | 6,900.00 | 6,927.00 | 6,926.94 | 11,154 |
| 2022-10-31 | 7,170.00 | 7,226.50 | 7,098.00 | 7,136.00 | 7,135.94 | 5,451 |
| 2022-10-28 | 7,086.00 | 7,269.00 | 6,998.50 | 7,239.50 | 7,239.44 | 8,843 |
| 2022-10-27 | 6,996.00 | 7,061.00 | 6,926.50 | 6,961.00 | 6,960.94 | 19,412 |
| 2022-10-26 | 7,125.00 | 7,278.50 | 7,060.00 | 7,080.50 | 7,080.44 | 24,412 |
| 2022-10-25 | 7,600.00 | 7,682.00 | 7,537.50 | 7,669.00 | 7,668.93 | 6,885 |
| 2022-10-24 | 7,412.00 | 7,536.50 | 7,337.00 | 7,515.50 | 7,515.43 | 3,934 |
| 2022-10-21 | 7,187.00 | 7,369.50 | 7,148.00 | 7,360.00 | 7,359.94 | 2,837 |
| 2022-10-20 | 7,220.00 | 7,305.00 | 7,141.00 | 7,177.50 | 7,177.44 | 5,336 |
| 2022-10-19 | 7,275.00 | 7,286.00 | 7,110.50 | 7,160.00 | 7,159.94 | 4,193 |
| 2022-10-18 | 7,321.00 | 7,433.50 | 7,192.50 | 7,263.00 | 7,262.94 | 3,343 |
| 2022-10-17 | 7,365.00 | 7,425.00 | 7,267.50 | 7,321.00 | 7,320.94 | 7,286 |
| 2022-10-14 | 7,338.00 | 7,385.00 | 7,128.50 | 7,173.50 | 7,173.44 | 2,606 |
| 2022-10-13 | 6,950.00 | 7,400.00 | 6,895.00 | 7,387.00 | 7,386.94 | 10,879 |
| 2022-10-12 | 6,912.00 | 7,030.00 | 6,858.00 | 6,955.50 | 6,955.44 | 3,639 |
| 2022-10-11 | 7,031.00 | 7,032.00 | 6,859.50 | 6,892.00 | 6,891.94 | 15,457 |
| 2022-10-06 | 7,777.00 | 7,778.50 | 7,533.00 | 7,581.00 | 7,580.93 | 1,806 |
| 2022-10-05 | 7,654.50 | 7,799.50 | 7,564.50 | 7,776.50 | 7,776.43 | 8,572 |
| 2022-10-04 | 7,400.00 | 7,768.00 | 7,400.00 | 7,691.50 | 7,691.43 | 7,960 |
| 2022-10-03 | 7,403.00 | 7,479.00 | 7,240.50 | 7,460.00 | 7,459.93 | 5,024 |
| 2022-09-30 | 7,324.50 | 7,398.50 | 7,252.00 | 7,291.50 | 7,291.44 | 4,247 |
| 2022-09-29 | 7,246.00 | 7,334.50 | 7,150.00 | 7,297.00 | 7,296.94 | 6,825 |
| 2022-09-28 | 7,167.00 | 7,450.00 | 7,161.00 | 7,419.50 | 7,419.43 | 7,520 |
| 2022-09-27 | 7,400.00 | 7,429.00 | 7,118.00 | 7,253.50 | 7,253.44 | 4,684 |
| 2022-09-26 | 7,478.50 | 7,580.00 | 7,320.00 | 7,404.00 | 7,403.93 | 3,994 |
| 2022-09-23 | 7,590.00 | 7,640.00 | 7,359.00 | 7,397.50 | 7,397.43 | 5,756 |
| 2022-09-22 | 7,370.00 | 7,631.50 | 7,341.00 | 7,574.50 | 7,574.43 | 4,208 |
| 2022-09-21 | 7,355.50 | 7,575.50 | 7,340.50 | 7,369.50 | 7,369.44 | 13,886 |
| 2022-09-20 | 7,426.50 | 7,445.00 | 7,233.50 | 7,317.50 | 7,317.44 | 6,280 |
| 2022-09-19 | 7,291.50 | 7,459.00 | 7,251.00 | 7,427.50 | 7,427.43 | 6,730 |
| 2022-09-16 | 7,215.00 | 7,400.00 | 7,210.00 | 7,382.00 | 7,381.94 | 2,464 |
| 2022-09-15 | 7,154.00 | 7,300.00 | 7,050.00 | 7,272.00 | 7,271.94 | 4,163 |
| 2022-09-14 | 7,079.00 | 7,184.50 | 7,058.00 | 7,141.50 | 7,141.44 | 7,897 |
| 2022-09-13 | 7,299.50 | 7,299.50 | 7,070.00 | 7,087.00 | 7,086.94 | 3,963 |
| 2022-09-12 | 7,461.00 | 7,543.50 | 7,438.00 | 7,472.50 | 7,472.43 | 4,130 |
| 2022-09-09 | 7,413.50 | 7,521.50 | 7,413.50 | 7,447.50 | 7,447.43 | 4,457 |
| 2022-09-08 | 7,300.00 | 7,365.00 | 7,209.00 | 7,328.50 | 7,328.44 | 7,543 |
| 2022-09-07 | 7,250.00 | 7,324.00 | 7,203.00 | 7,297.50 | 7,297.44 | 4,533 |
| 2022-09-06 | 7,273.00 | 7,348.00 | 7,157.00 | 7,237.50 | 7,237.44 | 5,690 |
| 2022-09-05 | 7,541.00 | 7,541.00 | 7,000.00 | 7,205.00 | 7,204.94 | 2,601 |
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.