Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | 5,648.00 | 5,747.00 | 5,648.00 | 5,742.00 | 5,741.91 | 4,685 |
| 2022-06-06 | 5,714.00 | 5,750.00 | 5,613.50 | 5,641.00 | 5,640.91 | 3,467 |
| 2022-06-03 | 5,699.50 | 5,743.50 | 5,581.00 | 5,642.00 | 5,641.91 | 6,977 |
| 2022-06-02 | 5,600.00 | 5,760.00 | 5,585.00 | 5,746.50 | 5,746.41 | 3,616 |
| 2022-06-01 | 5,836.50 | 5,859.00 | 5,683.00 | 5,780.00 | 5,779.91 | 3,923 |
| 2022-05-31 | 5,783.00 | 5,810.00 | 5,700.50 | 5,740.00 | 5,739.91 | 6,941 |
| 2022-05-30 | 5,961.00 | 5,995.00 | 5,750.00 | 5,771.00 | 5,770.91 | 1,435 |
| 2022-05-27 | 5,769.00 | 5,840.00 | 5,746.50 | 5,799.00 | 5,798.91 | 5,547 |
| 2022-05-26 | 5,612.50 | 5,713.00 | 5,594.00 | 5,693.50 | 5,693.41 | 5,674 |
| 2022-05-24 | 5,410.00 | 5,564.50 | 5,380.00 | 5,532.00 | 5,531.91 | 3,792 |
| 2022-05-23 | 5,417.00 | 5,500.00 | 5,359.50 | 5,449.00 | 5,448.91 | 5,381 |
| 2022-05-20 | 5,413.00 | 5,431.50 | 5,204.50 | 5,313.00 | 5,312.91 | 7,610 |
| 2022-05-19 | 5,389.00 | 5,453.50 | 5,317.50 | 5,345.00 | 5,344.91 | 7,387 |
| 2022-05-17 | 5,628.00 | 5,672.00 | 5,546.00 | 5,637.50 | 5,637.41 | 3,508 |
| 2022-05-16 | 5,428.00 | 5,670.00 | 5,420.00 | 5,589.00 | 5,588.85 | 6,010 |
| 2022-05-13 | 5,407.50 | 5,579.50 | 5,401.50 | 5,553.00 | 5,552.85 | 7,293 |
| 2022-05-12 | 5,323.00 | 5,400.00 | 5,222.00 | 5,326.50 | 5,326.35 | 7,552 |
| 2022-05-11 | 5,641.00 | 5,641.00 | 5,390.50 | 5,412.00 | 5,411.85 | 8,124 |
| 2022-05-10 | 5,636.00 | 5,675.00 | 5,500.00 | 5,631.50 | 5,631.35 | 8,893 |
| 2022-05-09 | 5,633.50 | 5,655.00 | 5,462.50 | 5,480.00 | 5,479.85 | 5,985 |
| 2022-05-06 | 5,637.50 | 5,804.00 | 5,600.00 | 5,743.00 | 5,742.84 | 8,159 |
| 2022-05-05 | 5,851.00 | 5,851.00 | 5,671.00 | 5,706.00 | 5,705.84 | 8,373 |
| 2022-05-04 | 5,800.00 | 5,938.50 | 5,763.50 | 5,937.00 | 5,936.84 | 13,567 |
| 2022-05-03 | 6,002.00 | 6,002.00 | 5,815.00 | 5,841.50 | 5,841.34 | 3,981 |
| 2022-05-02 | 5,768.50 | 6,002.00 | 5,768.50 | 5,994.00 | 5,993.84 | 9,990 |
| 2022-04-29 | 5,965.00 | 5,965.00 | 5,700.00 | 5,751.00 | 5,750.84 | 5,799 |
| 2022-04-28 | 5,969.50 | 6,038.50 | 5,855.50 | 5,970.00 | 5,969.84 | 6,865 |
| 2022-04-27 | 6,108.00 | 6,192.00 | 5,950.00 | 5,964.00 | 5,963.84 | 9,786 |
| 2022-04-26 | 5,873.50 | 5,873.50 | 5,703.00 | 5,817.50 | 5,817.34 | 11,531 |
| 2022-04-25 | 5,751.00 | 5,898.00 | 5,670.50 | 5,879.00 | 5,878.84 | 11,009 |
| 2022-04-22 | 5,700.00 | 5,820.50 | 5,700.00 | 5,751.00 | 5,750.84 | 6,385 |
| 2022-04-21 | 5,664.00 | 5,765.50 | 5,664.00 | 5,720.00 | 5,719.84 | 15,004 |
| 2022-04-20 | 5,485.00 | 5,650.00 | 5,432.00 | 5,620.50 | 5,620.35 | 4,925 |
| 2022-04-19 | 5,470.00 | 5,470.00 | 5,350.00 | 5,460.50 | 5,460.35 | 3,954 |
| 2022-04-18 | 5,410.50 | 5,410.50 | 5,248.50 | 5,281.00 | 5,280.86 | 5,507 |
| 2022-04-13 | 5,410.00 | 5,511.00 | 5,316.00 | 5,503.00 | 5,502.85 | 4,554 |
| 2022-04-12 | 5,460.00 | 5,575.00 | 5,372.50 | 5,401.50 | 5,401.35 | 3,685 |
| 2022-04-11 | 5,500.00 | 5,513.50 | 5,425.00 | 5,452.00 | 5,451.85 | 10,404 |
| 2022-04-08 | 5,713.50 | 5,742.00 | 5,635.50 | 5,660.50 | 5,660.34 | 2,853 |
| 2022-04-07 | 5,693.50 | 5,788.00 | 5,680.50 | 5,775.00 | 5,774.84 | 4,286 |
| 2022-04-06 | 5,799.00 | 5,804.00 | 5,635.50 | 5,693.50 | 5,693.34 | 9,334 |
| 2022-04-05 | 6,000.00 | 6,045.50 | 5,879.50 | 5,907.00 | 5,906.84 | 7,804 |
| 2022-04-04 | 5,850.00 | 6,000.00 | 5,850.00 | 5,992.00 | 5,991.84 | 4,772 |
| 2022-04-01 | 5,960.00 | 5,960.00 | 5,792.00 | 5,856.50 | 5,856.34 | 3,154 |
| 2022-03-31 | 6,033.00 | 6,062.00 | 5,910.00 | 5,932.00 | 5,931.84 | 7,129 |
| 2022-03-30 | 6,050.00 | 6,090.50 | 5,995.00 | 6,033.00 | 6,032.83 | 3,541 |
| 2022-03-29 | 6,144.00 | 6,199.00 | 6,031.00 | 6,042.00 | 6,041.83 | 4,726 |
| 2022-03-28 | 6,250.00 | 6,269.00 | 6,054.00 | 6,086.50 | 6,086.33 | 3,408 |
| 2022-03-25 | 6,030.00 | 6,130.00 | 5,989.00 | 6,078.50 | 6,078.33 | 5,068 |
| 2022-03-23 | 6,079.00 | 6,080.00 | 5,975.50 | 6,027.00 | 6,026.83 | 3,751 |
| 2022-03-22 | 5,872.00 | 6,090.00 | 5,872.00 | 6,080.00 | 6,079.83 | 7,719 |
| 2022-03-21 | 5,926.00 | 5,926.00 | 5,770.00 | 5,873.00 | 5,872.84 | 4,992 |
| 2022-03-18 | 5,770.00 | 5,924.00 | 5,770.00 | 5,880.00 | 5,879.84 | 6,771 |
| 2022-03-17 | 5,750.00 | 5,898.00 | 5,658.50 | 5,763.50 | 5,763.34 | 8,761 |
| 2022-03-16 | 5,500.00 | 5,737.00 | 5,472.50 | 5,693.50 | 5,693.34 | 8,798 |
| 2022-03-15 | 5,229.50 | 5,491.00 | 5,226.00 | 5,434.00 | 5,433.85 | 4,897 |
| 2022-03-14 | 5,387.50 | 5,455.50 | 5,180.50 | 5,205.50 | 5,205.36 | 8,124 |
| 2022-03-11 | 5,483.00 | 5,600.00 | 5,374.50 | 5,387.50 | 5,387.35 | 6,783 |
| 2022-03-10 | 5,559.00 | 5,559.00 | 5,423.50 | 5,479.50 | 5,479.35 | 5,489 |
| 2022-03-09 | 5,604.00 | 5,678.00 | 5,533.00 | 5,570.00 | 5,569.85 | 7,001 |
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.