Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 7,541.00 | 7,541.00 | 7,000.00 | 7,205.00 | 7,204.94 | 2,601 |
| 2022-09-01 | 7,714.50 | 7,714.50 | 7,515.00 | 7,541.50 | 7,541.43 | 8,790 |
| 2022-08-31 | 7,800.00 | 7,923.50 | 7,741.50 | 7,778.50 | 7,778.43 | 3,178 |
| 2022-08-30 | 7,739.00 | 7,831.00 | 7,670.50 | 7,783.00 | 7,782.93 | 4,093 |
| 2022-08-29 | 7,885.50 | 7,885.50 | 7,678.50 | 7,788.00 | 7,787.93 | 8,534 |
| 2022-08-26 | 8,235.00 | 8,323.50 | 7,870.00 | 7,911.50 | 7,911.43 | 4,514 |
| 2022-08-25 | 8,274.00 | 8,357.50 | 8,200.00 | 8,235.00 | 8,234.93 | 2,013 |
| 2022-08-24 | 8,195.00 | 8,349.00 | 8,190.00 | 8,274.50 | 8,274.43 | 2,912 |
| 2022-08-23 | 8,250.00 | 8,346.50 | 8,084.50 | 8,273.50 | 8,273.43 | 5,933 |
| 2022-08-22 | 8,518.00 | 8,523.00 | 8,273.00 | 8,303.00 | 8,302.93 | 7,047 |
| 2022-08-19 | 8,400.00 | 8,677.50 | 8,400.00 | 8,626.00 | 8,625.92 | 6,587 |
| 2022-08-18 | 8,380.00 | 8,592.50 | 8,300.00 | 8,540.50 | 8,540.42 | 6,748 |
| 2022-08-17 | 8,280.00 | 8,416.50 | 8,185.50 | 8,363.00 | 8,362.93 | 19,704 |
| 2022-08-16 | 8,400.00 | 8,419.00 | 8,188.00 | 8,277.50 | 8,277.36 | 22,623 |
| 2022-08-12 | 8,200.50 | 8,362.50 | 8,148.50 | 8,344.50 | 8,344.36 | 7,127 |
| 2022-08-11 | 8,393.00 | 8,393.00 | 8,188.00 | 8,200.50 | 8,200.37 | 6,602 |
| 2022-08-10 | 8,282.00 | 8,400.00 | 8,226.50 | 8,352.50 | 8,352.36 | 4,920 |
| 2022-08-09 | 7,958.00 | 8,202.00 | 7,900.00 | 8,149.00 | 8,148.87 | 5,242 |
| 2022-08-08 | 8,118.50 | 8,179.00 | 7,842.00 | 7,999.00 | 7,998.87 | 4,898 |
| 2022-08-05 | 8,310.00 | 8,375.00 | 8,064.00 | 8,068.50 | 8,068.37 | 5,808 |
| 2022-08-04 | 8,170.00 | 8,356.00 | 7,928.50 | 8,315.50 | 8,315.36 | 24,584 |
| 2022-08-03 | 8,000.00 | 8,215.50 | 8,000.00 | 8,168.00 | 8,167.87 | 10,148 |
| 2022-08-02 | 7,819.00 | 8,021.00 | 7,584.50 | 7,926.00 | 7,925.87 | 8,071 |
| 2022-08-01 | 8,103.00 | 8,159.50 | 7,633.00 | 7,818.00 | 7,817.87 | 8,003 |
| 2022-07-29 | 8,783.50 | 8,835.00 | 8,000.00 | 8,102.00 | 8,101.87 | 10,204 |
| 2022-07-28 | 8,910.00 | 9,009.50 | 8,399.50 | 8,688.00 | 8,687.86 | 19,249 |
| 2022-07-27 | 8,476.00 | 8,990.00 | 8,476.00 | 8,967.00 | 8,966.85 | 21,473 |
| 2022-07-26 | 8,493.00 | 8,512.00 | 8,237.00 | 8,369.00 | 8,368.86 | 9,512 |
| 2022-07-25 | 8,550.00 | 8,550.00 | 8,256.00 | 8,524.00 | 8,523.86 | 10,533 |
| 2022-07-22 | 8,740.00 | 8,740.00 | 8,270.00 | 8,490.00 | 8,489.86 | 9,840 |
| 2022-07-21 | 8,200.00 | 9,000.00 | 8,124.00 | 8,847.00 | 8,846.86 | 11,661 |
| 2022-07-20 | 8,050.00 | 8,233.50 | 8,001.00 | 8,185.50 | 8,185.37 | 11,509 |
| 2022-07-19 | 7,755.00 | 8,000.00 | 7,755.00 | 7,980.00 | 7,979.87 | 10,992 |
| 2022-07-18 | 7,759.00 | 7,840.00 | 7,725.00 | 7,754.00 | 7,753.87 | 13,297 |
| 2022-07-15 | 7,664.50 | 7,740.50 | 7,642.50 | 7,710.50 | 7,710.37 | 9,918 |
| 2022-07-14 | 7,241.00 | 7,569.00 | 7,239.00 | 7,541.00 | 7,540.88 | 6,857 |
| 2022-07-13 | 7,290.00 | 7,386.00 | 7,207.50 | 7,379.50 | 7,379.38 | 9,602 |
| 2022-07-12 | 7,788.50 | 7,788.50 | 7,364.00 | 7,408.00 | 7,407.88 | 12,167 |
| 2022-07-11 | 8,188.00 | 8,188.00 | 7,716.50 | 7,910.00 | 7,909.87 | 9,346 |
| 2022-07-08 | 7,950.00 | 8,127.50 | 7,694.50 | 8,105.00 | 8,104.87 | 40,317 |
| 2022-07-07 | 7,500.00 | 7,980.00 | 7,400.00 | 7,973.00 | 7,972.87 | 10,567 |
| 2022-07-06 | 7,276.00 | 7,500.00 | 7,190.50 | 7,446.00 | 7,445.88 | 6,691 |
| 2022-07-05 | 7,041.00 | 7,373.00 | 6,763.50 | 7,262.00 | 7,261.88 | 10,491 |
| 2022-07-04 | 6,860.00 | 7,100.00 | 6,850.00 | 7,038.50 | 7,038.39 | 4,568 |
| 2022-07-01 | 6,572.50 | 6,594.00 | 6,450.00 | 6,549.50 | 6,549.39 | 7,199 |
| 2022-06-30 | 6,425.50 | 6,577.00 | 6,371.50 | 6,541.00 | 6,540.89 | 6,135 |
| 2022-06-29 | 6,518.50 | 6,587.00 | 6,464.00 | 6,537.00 | 6,536.89 | 9,526 |
| 2022-06-28 | 6,450.00 | 6,579.00 | 6,322.50 | 6,438.00 | 6,437.90 | 17,161 |
| 2022-06-27 | 6,305.00 | 6,494.50 | 6,240.00 | 6,449.50 | 6,449.39 | 8,097 |
| 2022-06-24 | 6,283.00 | 6,366.50 | 6,165.00 | 6,324.50 | 6,324.40 | 11,359 |
| 2022-06-23 | 6,052.00 | 6,150.00 | 6,020.00 | 6,141.50 | 6,141.40 | 4,948 |
| 2022-06-22 | 6,110.00 | 6,172.00 | 5,989.00 | 6,009.00 | 6,008.90 | 4,103 |
| 2022-06-21 | 6,069.00 | 6,131.00 | 6,063.50 | 6,118.50 | 6,118.40 | 6,157 |
| 2022-06-16 | 5,912.00 | 5,950.00 | 5,852.00 | 5,916.50 | 5,916.40 | 11,088 |
| 2022-06-15 | 6,004.00 | 6,099.50 | 5,906.50 | 6,024.00 | 6,023.90 | 11,874 |
| 2022-06-14 | 5,832.50 | 5,920.00 | 5,728.50 | 5,911.50 | 5,911.40 | 6,937 |
| 2022-06-13 | 5,677.50 | 5,892.00 | 5,643.00 | 5,828.50 | 5,828.40 | 6,652 |
| 2022-06-10 | 5,647.00 | 5,800.00 | 5,592.50 | 5,777.00 | 5,776.91 | 6,081 |
| 2022-06-09 | 5,713.00 | 5,862.00 | 5,708.50 | 5,842.00 | 5,841.90 | 5,939 |
| 2022-06-08 | 5,723.50 | 5,744.50 | 5,650.00 | 5,682.50 | 5,682.41 | 2,611 |
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.