Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 7,149.50 | 7,300.00 | 7,147.50 | 7,249.50 | 7,249.23 | 15,609 |
| 2021-12-06 | 7,105.00 | 7,180.00 | 7,051.50 | 7,147.50 | 7,147.23 | 6,179 |
| 2021-12-03 | 7,255.00 | 7,340.00 | 6,997.50 | 7,025.50 | 7,025.24 | 7,799 |
| 2021-12-02 | 7,275.00 | 7,275.00 | 7,092.00 | 7,231.00 | 7,230.73 | 10,628 |
| 2021-12-01 | 7,124.00 | 7,294.00 | 7,124.00 | 7,270.50 | 7,270.23 | 10,526 |
| 2021-11-30 | 7,150.00 | 7,181.00 | 7,054.50 | 7,119.00 | 7,118.73 | 7,760 |
| 2021-11-29 | 7,151.00 | 7,249.00 | 7,061.00 | 7,130.00 | 7,129.73 | 7,143 |
| 2021-11-26 | 7,300.00 | 7,400.00 | 6,923.00 | 7,129.50 | 7,129.23 | 10,713 |
| 2021-11-25 | 7,400.00 | 7,500.00 | 7,300.00 | 7,383.50 | 7,383.23 | 1,595 |
| 2021-11-24 | 7,260.00 | 7,454.50 | 7,210.00 | 7,300.00 | 7,299.73 | 11,550 |
| 2021-11-23 | 7,449.00 | 7,449.00 | 7,200.50 | 7,277.00 | 7,276.73 | 8,709 |
| 2021-11-19 | 7,400.00 | 7,438.00 | 7,300.50 | 7,403.50 | 7,403.22 | 8,601 |
| 2021-11-18 | 7,200.00 | 7,390.00 | 7,127.50 | 7,326.50 | 7,326.23 | 10,621 |
| 2021-11-17 | 7,100.00 | 7,299.50 | 7,100.00 | 7,257.50 | 7,257.23 | 7,374 |
| 2021-11-16 | 7,015.00 | 7,208.50 | 7,013.50 | 7,197.50 | 7,197.17 | 6,903 |
| 2021-11-15 | 7,300.00 | 7,336.50 | 6,962.50 | 7,037.50 | 7,037.18 | 8,966 |
| 2021-11-12 | 7,223.50 | 7,299.00 | 7,160.00 | 7,291.00 | 7,290.67 | 35,063 |
| 2021-11-11 | 7,080.00 | 7,238.50 | 7,060.00 | 7,143.00 | 7,142.67 | 26,072 |
| 2021-11-10 | 7,150.00 | 7,153.50 | 6,997.00 | 7,061.50 | 7,061.18 | 31,005 |
| 2021-11-09 | 7,350.00 | 7,350.00 | 7,088.50 | 7,153.50 | 7,153.17 | 62,182 |
| 2021-11-08 | 7,361.00 | 7,365.50 | 7,220.00 | 7,259.50 | 7,259.17 | 33,200 |
| 2021-11-05 | 7,498.00 | 7,498.00 | 7,230.00 | 7,321.00 | 7,320.66 | 27,333 |
| 2021-11-04 | 7,244.00 | 7,300.00 | 7,173.50 | 7,279.00 | 7,278.67 | 21,396 |
| 2021-11-03 | 7,290.00 | 7,290.00 | 7,145.00 | 7,190.50 | 7,190.17 | 19,564 |
| 2021-11-02 | 7,150.00 | 7,282.50 | 7,129.50 | 7,240.00 | 7,239.67 | 25,169 |
| 2021-11-01 | 6,911.00 | 7,084.00 | 6,794.00 | 7,074.00 | 7,073.68 | 26,180 |
| 2021-10-29 | 6,677.50 | 6,963.00 | 6,677.50 | 6,910.00 | 6,909.68 | 9,809 |
| 2021-10-28 | 6,520.00 | 6,693.00 | 6,500.00 | 6,677.50 | 6,677.19 | 9,105 |
| 2021-10-27 | 6,350.00 | 6,577.00 | 6,350.00 | 6,545.00 | 6,544.70 | 14,404 |
| 2021-10-26 | 6,160.00 | 6,240.00 | 6,160.00 | 6,229.50 | 6,229.21 | 17,172 |
| 2021-10-25 | 6,205.00 | 6,238.00 | 6,126.00 | 6,156.00 | 6,155.72 | 8,162 |
| 2021-10-22 | 6,230.00 | 6,240.00 | 6,113.00 | 6,199.50 | 6,199.22 | 9,874 |
| 2021-10-21 | 6,020.00 | 6,161.50 | 6,011.00 | 6,157.00 | 6,156.72 | 8,812 |
| 2021-10-20 | 6,037.00 | 6,060.00 | 5,987.50 | 6,016.00 | 6,015.72 | 5,236 |
| 2021-10-19 | 5,980.00 | 6,049.00 | 5,980.00 | 6,037.50 | 6,037.22 | 6,351 |
| 2021-10-18 | 5,930.00 | 6,000.00 | 5,885.50 | 5,986.00 | 5,985.73 | 8,462 |
| 2021-10-15 | 5,882.00 | 5,950.00 | 5,782.50 | 5,903.00 | 5,902.73 | 8,526 |
| 2021-10-14 | 5,745.00 | 5,885.50 | 5,731.00 | 5,885.00 | 5,884.73 | 37,700 |
← NewerPage 21 of 21 · 1,238 trading days
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.