Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 5,619.00 | 5,650.00 | 5,393.50 | 5,551.00 | 5,550.85 | 10,879 |
| 2022-03-07 | 5,729.00 | 5,830.00 | 5,580.50 | 5,623.50 | 5,623.35 | 9,982 |
| 2022-03-04 | 5,955.50 | 5,958.00 | 5,758.50 | 5,820.50 | 5,820.34 | 6,619 |
| 2022-03-03 | 6,105.00 | 6,168.50 | 5,938.50 | 5,958.00 | 5,957.84 | 4,297 |
| 2022-03-02 | 5,922.50 | 6,105.00 | 5,915.50 | 6,078.50 | 6,078.33 | 5,620 |
| 2022-02-25 | 6,000.00 | 6,060.00 | 5,874.00 | 5,913.00 | 5,912.84 | 11,579 |
| 2022-02-24 | 5,600.00 | 5,911.00 | 5,401.00 | 5,882.50 | 5,882.34 | 25,486 |
| 2022-02-23 | 5,900.00 | 5,900.00 | 5,703.00 | 5,721.00 | 5,720.84 | 22,849 |
| 2022-02-22 | 5,843.50 | 6,045.00 | 5,756.50 | 5,804.50 | 5,804.34 | 18,572 |
| 2022-02-21 | 6,000.00 | 6,000.00 | 5,417.50 | 5,739.50 | 5,739.34 | 3,073 |
| 2022-02-18 | 6,144.50 | 6,201.50 | 5,920.50 | 5,995.00 | 5,994.84 | 21,703 |
| 2022-02-17 | 6,399.00 | 6,399.00 | 6,142.00 | 6,146.50 | 6,146.33 | 15,960 |
| 2022-02-16 | 6,375.00 | 6,375.00 | 6,200.50 | 6,311.00 | 6,310.83 | 19,337 |
| 2022-02-15 | 6,423.50 | 6,435.00 | 6,317.00 | 6,358.00 | 6,357.76 | 16,298 |
| 2022-02-14 | 6,370.00 | 6,370.00 | 6,011.00 | 6,305.00 | 6,304.77 | 16,983 |
| 2022-02-11 | 6,500.00 | 6,593.00 | 6,325.00 | 6,360.00 | 6,359.76 | 15,327 |
| 2022-02-10 | 6,590.00 | 6,603.00 | 6,445.50 | 6,491.50 | 6,491.26 | 18,768 |
| 2022-02-09 | 6,601.00 | 6,727.50 | 6,594.50 | 6,623.00 | 6,622.75 | 13,368 |
| 2022-02-08 | 6,614.00 | 6,707.00 | 6,543.00 | 6,566.00 | 6,565.76 | 15,797 |
| 2022-02-07 | 6,760.00 | 6,800.00 | 6,606.50 | 6,664.50 | 6,664.25 | 11,175 |
| 2022-02-04 | 6,668.00 | 6,800.00 | 6,580.00 | 6,753.50 | 6,753.25 | 20,749 |
| 2022-02-03 | 6,839.00 | 6,883.50 | 6,681.50 | 6,699.00 | 6,698.75 | 8,254 |
| 2022-02-02 | 6,900.00 | 6,980.00 | 6,833.50 | 6,866.50 | 6,866.24 | 6,564 |
| 2022-02-01 | 6,895.00 | 6,991.50 | 6,810.00 | 6,839.00 | 6,838.75 | 7,569 |
| 2022-01-31 | 6,861.00 | 7,000.00 | 6,861.00 | 6,893.00 | 6,892.74 | 9,010 |
| 2022-01-28 | 7,001.00 | 7,003.00 | 6,587.50 | 6,818.50 | 6,818.25 | 8,852 |
| 2022-01-27 | 7,061.00 | 7,160.00 | 6,913.50 | 7,003.50 | 7,003.24 | 13,047 |
| 2022-01-26 | 6,801.50 | 7,053.50 | 6,797.50 | 6,871.50 | 6,871.24 | 17,766 |
| 2022-01-25 | 6,685.50 | 6,865.00 | 6,480.00 | 6,756.50 | 6,756.25 | 11,008 |
| 2022-01-24 | 6,627.00 | 6,627.00 | 6,300.00 | 6,557.50 | 6,557.26 | 12,029 |
| 2022-01-21 | 6,759.50 | 6,791.00 | 6,615.00 | 6,719.00 | 6,718.75 | 8,570 |
| 2022-01-20 | 6,610.00 | 6,820.00 | 6,610.00 | 6,804.50 | 6,804.25 | 9,769 |
| 2022-01-19 | 6,500.00 | 6,628.00 | 6,449.00 | 6,599.50 | 6,599.25 | 10,817 |
| 2022-01-18 | 6,497.00 | 6,571.00 | 6,396.00 | 6,440.00 | 6,439.76 | 7,980 |
| 2022-01-17 | 6,650.00 | 6,650.00 | 6,500.00 | 6,613.00 | 6,612.75 | 2,300 |
| 2022-01-14 | 6,393.00 | 6,472.50 | 6,247.00 | 6,444.50 | 6,444.26 | 10,241 |
| 2022-01-13 | 6,760.00 | 6,787.50 | 6,402.50 | 6,427.00 | 6,426.76 | 17,629 |
| 2022-01-12 | 6,773.00 | 6,819.00 | 6,675.00 | 6,686.00 | 6,685.75 | 11,176 |
| 2022-01-11 | 6,798.00 | 6,810.00 | 6,612.50 | 6,668.00 | 6,667.75 | 13,136 |
| 2022-01-10 | 6,615.00 | 6,680.00 | 6,454.50 | 6,666.50 | 6,666.25 | 13,355 |
| 2022-01-07 | 6,680.00 | 6,719.50 | 6,506.00 | 6,661.50 | 6,661.25 | 9,245 |
| 2022-01-06 | 6,635.00 | 6,712.00 | 6,506.00 | 6,671.50 | 6,671.25 | 7,962 |
| 2022-01-05 | 6,750.00 | 6,750.00 | 6,567.50 | 6,636.50 | 6,636.25 | 7,876 |
| 2022-01-04 | 7,085.00 | 7,085.00 | 6,670.00 | 6,735.50 | 6,735.25 | 9,800 |
| 2022-01-03 | 6,900.00 | 7,000.00 | 6,722.50 | 6,920.50 | 6,920.24 | 18,654 |
| 2021-12-30 | 6,900.00 | 6,939.50 | 6,850.00 | 6,884.50 | 6,884.24 | 4,108 |
| 2021-12-29 | 6,705.50 | 6,953.50 | 6,705.50 | 6,855.50 | 6,855.25 | 3,676 |
| 2021-12-28 | 6,800.50 | 6,848.00 | 6,735.00 | 6,794.50 | 6,794.25 | 9,794 |
| 2021-12-27 | 6,860.00 | 7,018.50 | 6,648.50 | 6,773.50 | 6,773.25 | 13,934 |
| 2021-12-23 | 7,050.00 | 7,110.00 | 6,815.00 | 6,848.50 | 6,848.25 | 11,427 |
| 2021-12-22 | 6,845.00 | 6,935.50 | 6,800.00 | 6,913.50 | 6,913.24 | 11,205 |
| 2021-12-21 | 6,680.00 | 6,865.00 | 6,661.00 | 6,844.50 | 6,844.25 | 6,186 |
| 2021-12-20 | 6,650.00 | 6,658.00 | 6,520.00 | 6,602.00 | 6,601.75 | 8,788 |
| 2021-12-17 | 6,595.00 | 6,657.00 | 6,464.00 | 6,642.50 | 6,642.25 | 6,016 |
| 2021-12-16 | 6,700.00 | 6,808.50 | 6,560.00 | 6,575.50 | 6,575.26 | 6,530 |
| 2021-12-15 | 6,670.00 | 6,770.50 | 6,461.50 | 6,610.50 | 6,610.25 | 11,039 |
| 2021-12-14 | 6,790.00 | 6,900.00 | 6,627.00 | 6,659.50 | 6,659.25 | 12,868 |
| 2021-12-13 | 7,080.50 | 7,269.50 | 6,918.50 | 6,991.50 | 6,991.24 | 8,493 |
| 2021-12-10 | 7,049.50 | 7,169.00 | 7,015.50 | 7,126.00 | 7,125.73 | 5,473 |
| 2021-12-09 | 7,250.00 | 7,322.00 | 6,990.50 | 7,026.00 | 7,025.74 | 4,016 |
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.