Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 20,390.00 | 20,510.00 | 19,800.00 | 20,410.00 | 20,410.00 | 1,061,516 |
| 2026-04-29 | 21,220.00 | 21,320.00 | 20,960.00 | 21,070.00 | 21,070.00 | 407,993 |
| 2026-04-28 | 21,590.00 | 21,710.00 | 21,340.00 | 21,510.00 | 21,510.00 | 1,365,551 |
| 2026-04-27 | 21,100.00 | 21,590.00 | 20,820.00 | 21,510.00 | 21,510.00 | 492,859 |
| 2026-04-24 | 20,500.00 | 21,210.00 | 20,500.00 | 21,180.00 | 21,180.00 | 762,907 |
| 2026-04-23 | 20,760.00 | 20,830.00 | 20,310.00 | 20,500.00 | 20,500.00 | 541,043 |
| 2026-04-22 | 20,800.00 | 21,260.00 | 20,690.00 | 21,230.00 | 21,230.00 | 701,055 |
| 2026-04-21 | 20,470.00 | 20,980.00 | 20,450.00 | 20,760.00 | 20,760.00 | 411,817 |
| 2026-04-20 | 20,650.00 | 20,650.00 | 20,300.00 | 20,440.00 | 20,440.00 | 488,437 |
| 2026-04-17 | 20,450.00 | 20,900.00 | 20,420.00 | 20,580.00 | 20,580.00 | 639,579 |
| 2026-04-16 | 20,250.00 | 20,380.00 | 19,960.00 | 20,330.00 | 20,330.00 | 666,815 |
| 2026-04-15 | 19,510.00 | 20,210.00 | 19,500.00 | 19,940.00 | 19,940.00 | 1,092,268 |
| 2026-04-14 | 18,870.00 | 19,300.00 | 18,860.00 | 19,250.00 | 19,250.00 | 1,709,273 |
| 2026-04-13 | 18,270.00 | 18,830.00 | 18,230.00 | 18,770.00 | 18,770.00 | 546,948 |
| 2026-04-10 | 18,460.00 | 18,520.00 | 18,210.00 | 18,260.00 | 18,260.00 | 447,527 |
| 2026-04-09 | 18,380.00 | 18,420.00 | 18,100.00 | 18,400.00 | 18,400.00 | 547,877 |
| 2026-04-08 | 18,860.00 | 18,870.00 | 18,320.00 | 18,440.00 | 18,440.00 | 781,904 |
| 2026-04-07 | 18,490.00 | 18,490.00 | 18,200.00 | 18,440.00 | 18,440.00 | 337,590 |
| 2026-04-06 | 18,470.00 | 18,540.00 | 18,280.00 | 18,430.00 | 18,430.00 | 425,386 |
| 2026-04-01 | 18,430.00 | 18,450.00 | 18,110.00 | 18,330.00 | 18,330.00 | 850,055 |
| 2026-03-31 | 18,160.00 | 18,330.00 | 17,830.00 | 18,250.00 | 18,250.00 | 967,468 |
| 2026-03-30 | 17,670.00 | 18,010.00 | 17,610.00 | 17,790.00 | 17,790.00 | 656,906 |
| 2026-03-27 | 17,590.00 | 17,670.00 | 17,270.00 | 17,590.00 | 17,590.00 | 667,952 |
| 2026-03-26 | 18,080.00 | 18,080.00 | 17,630.00 | 17,670.00 | 17,670.00 | 380,356 |
| 2026-03-25 | 18,350.00 | 18,390.00 | 17,900.00 | 17,970.00 | 17,970.00 | 728,098 |
| 2026-03-23 | 18,730.00 | 18,990.00 | 18,590.00 | 18,730.00 | 18,730.00 | 151,637 |
| 2026-03-20 | 18,970.00 | 18,970.00 | 18,660.00 | 18,720.00 | 18,720.00 | 352,889 |
| 2026-03-19 | 19,200.00 | 19,300.00 | 18,970.00 | 19,040.00 | 19,040.00 | 329,956 |
| 2026-03-18 | 19,550.00 | 19,590.00 | 19,160.00 | 19,200.00 | 19,200.00 | 344,491 |
| 2026-03-17 | 19,650.00 | 19,770.00 | 19,510.00 | 19,570.00 | 19,570.00 | 349,135 |
| 2026-03-16 | 19,450.00 | 19,650.00 | 19,270.00 | 19,620.00 | 19,620.00 | 248,916 |
| 2026-03-13 | 19,700.00 | 19,700.00 | 19,220.00 | 19,400.00 | 19,400.00 | 313,569 |
| 2026-03-12 | 19,710.00 | 19,800.00 | 19,500.00 | 19,560.00 | 19,560.00 | 184,416 |
| 2026-03-11 | 19,900.00 | 19,970.00 | 19,550.00 | 19,650.00 | 19,650.00 | 383,820 |
| 2026-03-10 | 20,130.00 | 20,130.00 | 19,700.00 | 19,790.00 | 19,790.00 | 363,813 |
| 2026-03-09 | 20,150.00 | 20,270.00 | 19,940.00 | 20,120.00 | 20,120.00 | 263,677 |
| 2026-03-06 | 20,170.00 | 20,440.00 | 20,010.00 | 20,240.00 | 20,240.00 | 232,081 |
| 2026-03-05 | 19,940.00 | 20,200.00 | 19,680.00 | 20,160.00 | 20,160.00 | 310,982 |
| 2026-03-04 | 20,190.00 | 20,190.00 | 19,620.00 | 20,060.00 | 20,060.00 | 294,389 |
| 2026-03-03 | 19,390.00 | 20,100.00 | 19,000.00 | 19,990.00 | 19,990.00 | 193,688 |
| 2026-03-02 | 19,180.00 | 19,610.00 | 19,010.00 | 19,470.00 | 19,470.00 | 197,706 |
| 2026-02-27 | 19,660.00 | 19,670.00 | 19,150.00 | 19,190.00 | 19,190.00 | 296,324 |
| 2026-02-26 | 19,620.00 | 20,120.00 | 19,620.00 | 19,910.00 | 19,910.00 | 296,167 |
| 2026-02-25 | 18,970.00 | 19,600.00 | 18,850.00 | 19,560.00 | 19,560.00 | 334,497 |
| 2026-02-24 | 18,500.00 | 18,850.00 | 18,430.00 | 18,740.00 | 18,740.00 | 291,164 |
| 2026-02-23 | 19,170.00 | 19,170.00 | 18,430.00 | 18,440.00 | 18,440.00 | 578,702 |
| 2026-02-20 | 19,250.00 | 19,410.00 | 19,130.00 | 19,190.00 | 19,190.00 | 302,428 |
| 2026-02-19 | 19,380.00 | 19,520.00 | 19,180.00 | 19,200.00 | 19,200.00 | 470,229 |
| 2026-02-18 | 19,700.00 | 19,700.00 | 19,330.00 | 19,390.00 | 19,389.97 | 266,949 |
| 2026-02-13 | 19,780.00 | 19,980.00 | 19,550.00 | 19,750.00 | 19,749.97 | 366,581 |
| 2026-02-12 | 19,940.00 | 20,000.00 | 19,500.00 | 19,820.00 | 19,820.00 | 321,835 |
| 2026-02-11 | 20,500.00 | 20,550.00 | 19,690.00 | 19,960.00 | 19,960.00 | 687,167 |
| 2026-02-10 | 20,520.00 | 20,790.00 | 20,320.00 | 20,470.00 | 20,470.00 | 621,841 |
| 2026-02-09 | 20,200.00 | 20,510.00 | 19,960.00 | 20,460.00 | 20,460.00 | 833,358 |
| 2026-02-06 | 20,000.00 | 20,310.00 | 19,400.00 | 19,900.00 | 19,900.00 | 848,547 |
| 2026-02-05 | 20,370.00 | 20,430.00 | 19,850.00 | 19,940.00 | 19,940.00 | 657,362 |
| 2026-02-04 | 20,800.00 | 20,900.00 | 20,370.00 | 20,860.00 | 20,860.00 | 396,280 |
| 2026-02-03 | 21,190.00 | 21,190.00 | 20,370.00 | 20,440.00 | 20,440.00 | 340,375 |
| 2026-02-02 | 21,560.00 | 21,630.00 | 21,040.00 | 21,070.00 | 21,070.00 | 360,418 |
| 2026-01-30 | 22,080.00 | 22,130.00 | 21,510.00 | 21,580.00 | 21,580.00 | 606,792 |
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.