Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 20,390.00 | 20,610.00 | 19,860.00 | 20,140.00 | 20,140.00 | 219,365 |
| 2026-07-22 | 20,830.00 | 20,850.00 | 20,320.00 | 20,430.00 | 20,430.00 | 350,572 |
| 2026-07-21 | 20,990.00 | 21,030.00 | 20,760.00 | 20,820.00 | 20,820.00 | 152,229 |
| 2026-07-20 | 20,610.00 | 21,170.00 | 20,440.00 | 21,070.00 | 21,070.00 | 138,711 |
| 2026-07-17 | 20,670.00 | 20,820.00 | 20,410.00 | 20,720.00 | 20,720.00 | 256,517 |
| 2026-07-16 | 20,860.00 | 21,190.00 | 20,400.00 | 20,900.00 | 20,900.00 | 997,315 |
| 2026-07-15 | 20,260.00 | 20,800.00 | 20,030.00 | 20,580.00 | 20,580.00 | 319,398 |
| 2026-07-14 | 19,950.00 | 20,230.00 | 19,690.00 | 20,010.00 | 20,010.00 | 366,914 |
| 2026-07-13 | 20,190.00 | 20,590.00 | 20,040.00 | 20,430.00 | 20,430.00 | 358,171 |
| 2026-07-10 | 20,300.00 | 20,580.00 | 19,910.00 | 20,120.00 | 20,120.00 | 184,398 |
| 2026-07-09 | 20,130.00 | 20,130.00 | 20,130.00 | 20,130.00 | 20,130.00 | 0 |
| 2026-07-08 | 20,290.00 | 20,320.00 | 20,020.00 | 20,130.00 | 20,130.00 | 189,183 |
| 2026-07-07 | 20,430.00 | 20,750.00 | 20,340.00 | 20,420.00 | 20,420.00 | 294,871 |
| 2026-07-06 | 20,790.00 | 20,790.00 | 20,790.00 | 20,790.00 | 20,790.00 | 421,104 |
| 2026-07-03 | 20,700.00 | 21,000.00 | 20,550.00 | 20,790.00 | 20,790.00 | 74,221 |
| 2026-07-02 | 20,280.00 | 20,640.00 | 20,150.00 | 20,570.00 | 20,570.00 | 423,933 |
| 2026-07-01 | 19,700.00 | 20,440.00 | 19,700.00 | 20,140.00 | 20,140.00 | 684,065 |
| 2026-06-30 | 19,260.00 | 19,510.00 | 19,070.00 | 19,430.00 | 19,430.00 | 410,428 |
| 2026-06-29 | 19,500.00 | 19,650.00 | 18,990.00 | 19,070.00 | 19,070.00 | 613,016 |
| 2026-06-26 | 18,280.00 | 19,500.00 | 18,280.00 | 19,320.00 | 19,320.00 | 875,430 |
| 2026-06-25 | 18,880.00 | 18,880.00 | 18,060.00 | 18,200.00 | 18,200.00 | 2,828,005 |
| 2026-06-24 | 19,370.00 | 19,700.00 | 18,870.00 | 18,980.00 | 18,980.00 | 311,865 |
| 2026-06-23 | 18,790.00 | 19,490.00 | 18,790.00 | 19,420.00 | 19,420.00 | 376,453 |
| 2026-06-22 | 19,330.00 | 19,330.00 | 18,700.00 | 18,750.00 | 18,750.00 | 408,250 |
| 2026-06-19 | 19,400.00 | 19,530.00 | 19,200.00 | 19,420.00 | 19,420.00 | 53,532 |
| 2026-06-18 | 19,050.00 | 19,230.00 | 18,790.00 | 19,120.00 | 19,120.00 | 315,096 |
| 2026-06-17 | 19,500.00 | 19,530.00 | 18,920.00 | 18,990.00 | 18,990.00 | 558,652 |
| 2026-06-16 | 19,800.00 | 19,800.00 | 19,490.00 | 19,690.00 | 19,690.00 | 284,917 |
| 2026-06-15 | 19,490.00 | 19,490.00 | 19,490.00 | 19,490.00 | 19,490.00 | 0 |
| 2026-06-12 | 19,390.00 | 19,530.00 | 19,110.00 | 19,490.00 | 19,490.00 | 349,870 |
| 2026-06-11 | 19,970.00 | 19,980.00 | 19,170.00 | 19,460.00 | 19,460.00 | 759,393 |
| 2026-06-10 | 20,290.00 | 20,450.00 | 19,990.00 | 20,060.00 | 20,060.00 | 158,821 |
| 2026-06-09 | 20,820.00 | 20,850.00 | 20,180.00 | 20,360.00 | 20,360.00 | 223,725 |
| 2026-06-08 | 21,000.00 | 21,100.00 | 20,650.00 | 20,890.00 | 20,890.00 | 196,032 |
| 2026-06-05 | 21,730.00 | 22,500.00 | 20,890.00 | 20,960.00 | 20,960.00 | 467,962 |
| 2026-06-04 | 21,870.00 | 21,950.00 | 21,510.00 | 21,590.00 | 21,590.00 | 303,772 |
| 2026-06-03 | 22,000.00 | 22,100.00 | 21,340.00 | 21,640.00 | 21,640.00 | 423,373 |
| 2026-06-02 | 22,740.00 | 22,740.00 | 22,060.00 | 22,130.00 | 22,130.00 | 469,682 |
| 2026-06-01 | 22,900.00 | 23,100.00 | 22,690.00 | 22,930.00 | 22,930.00 | 599,548 |
| 2026-05-29 | 21,400.00 | 22,290.00 | 21,400.00 | 22,130.00 | 22,130.00 | 710,738 |
| 2026-05-28 | 20,440.00 | 21,240.00 | 20,400.00 | 21,060.00 | 21,060.00 | 377,183 |
| 2026-05-27 | 20,360.00 | 20,600.00 | 20,210.00 | 20,410.00 | 20,410.00 | 262,716 |
| 2026-05-26 | 20,560.00 | 20,830.00 | 20,490.00 | 20,610.00 | 20,610.00 | 272,069 |
| 2026-05-25 | 20,760.00 | 20,760.00 | 20,760.00 | 20,760.00 | 20,760.00 | 0 |
| 2026-05-22 | 20,680.00 | 20,800.00 | 20,570.00 | 20,760.00 | 20,760.00 | 190,564 |
| 2026-05-21 | 20,920.00 | 21,180.00 | 20,600.00 | 20,640.00 | 20,640.00 | 220,260 |
| 2026-05-20 | 20,700.00 | 20,910.00 | 20,440.00 | 20,890.00 | 20,889.97 | 250,396 |
| 2026-05-19 | 21,470.00 | 21,470.00 | 20,710.00 | 20,750.00 | 20,749.97 | 278,558 |
| 2026-05-18 | 20,850.00 | 21,070.00 | 20,590.00 | 20,950.00 | 20,949.97 | 424,467 |
| 2026-05-15 | 20,560.00 | 21,290.00 | 20,350.00 | 20,930.00 | 20,929.97 | 368,612 |
| 2026-05-14 | 20,000.00 | 20,410.00 | 19,850.00 | 20,210.00 | 20,210.00 | 260,187 |
| 2026-05-13 | 19,880.00 | 20,110.00 | 19,700.00 | 20,020.00 | 20,020.00 | 211,752 |
| 2026-05-12 | 20,380.00 | 20,500.00 | 19,950.00 | 20,010.00 | 20,010.00 | 212,271 |
| 2026-05-11 | 20,250.00 | 20,490.00 | 20,130.00 | 20,350.00 | 20,350.00 | 318,752 |
| 2026-05-08 | 20,670.00 | 20,780.00 | 20,480.00 | 20,590.00 | 20,590.00 | 262,076 |
| 2026-05-07 | 20,680.00 | 21,130.00 | 20,680.00 | 20,830.00 | 20,830.00 | 307,285 |
| 2026-05-06 | 20,450.00 | 20,630.00 | 19,920.00 | 20,450.00 | 20,450.00 | 380,812 |
| 2026-05-05 | 20,820.00 | 20,820.00 | 20,300.00 | 20,410.00 | 20,410.00 | 357,990 |
| 2026-05-04 | 20,700.00 | 20,940.00 | 20,500.00 | 20,590.00 | 20,590.00 | 269,503 |
| 2026-05-01 | 20,410.00 | 20,410.00 | 20,410.00 | 20,410.00 | 20,410.00 | 0 |
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.