Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 23,020.00 | 23,020.00 | 21,250.00 | 21,310.00 | 21,310.00 | 1,991,085 |
| 2026-01-28 | 24,400.00 | 24,400.00 | 24,050.00 | 24,220.00 | 24,220.00 | 96,496 |
| 2026-01-27 | 24,000.00 | 24,340.00 | 23,880.00 | 24,270.00 | 24,270.00 | 98,648 |
| 2026-01-26 | 23,700.00 | 24,000.00 | 23,290.00 | 23,910.00 | 23,910.00 | 99,669 |
| 2026-01-23 | 22,670.00 | 23,730.00 | 22,620.00 | 23,700.00 | 23,700.00 | 125,946 |
| 2026-01-22 | 22,530.00 | 22,800.00 | 22,340.00 | 22,650.00 | 22,650.00 | 142,620 |
| 2026-01-21 | 23,000.00 | 23,080.00 | 22,180.00 | 22,590.00 | 22,590.00 | 204,270 |
| 2026-01-20 | 23,100.00 | 23,100.00 | 22,610.00 | 23,060.00 | 23,060.00 | 57,274 |
| 2026-01-19 | 23,550.00 | 23,630.00 | 23,160.00 | 23,280.00 | 23,280.00 | 15,961 |
| 2026-01-16 | 23,110.00 | 23,460.00 | 22,970.00 | 23,430.00 | 23,430.00 | 61,481 |
| 2026-01-15 | 23,350.00 | 23,650.00 | 23,000.00 | 23,100.00 | 23,100.00 | 107,672 |
| 2026-01-14 | 23,850.00 | 23,900.00 | 23,230.00 | 23,280.00 | 23,280.00 | 57,959 |
| 2026-01-13 | 24,500.00 | 24,500.00 | 23,770.00 | 23,810.00 | 23,810.00 | 87,103 |
| 2026-01-12 | 24,500.00 | 24,540.00 | 24,190.00 | 24,470.00 | 24,470.00 | 42,419 |
| 2026-01-09 | 24,410.00 | 24,630.00 | 24,180.00 | 24,460.00 | 24,460.00 | 55,891 |
| 2026-01-08 | 24,770.00 | 24,830.00 | 24,270.00 | 24,320.00 | 24,320.00 | 40,492 |
| 2026-01-07 | 24,600.00 | 25,060.00 | 24,360.00 | 24,810.00 | 24,810.00 | 69,236 |
| 2026-01-06 | 24,360.00 | 24,470.00 | 24,050.00 | 24,440.00 | 24,440.00 | 84,573 |
| 2026-01-05 | 24,370.00 | 24,500.00 | 24,050.00 | 24,330.00 | 24,330.00 | 53,517 |
| 2026-01-02 | 25,600.00 | 25,600.00 | 24,140.00 | 24,250.00 | 24,250.00 | 82,809 |
| 2026-01-01 | 24,730.00 | 24,730.00 | 24,730.00 | 24,730.00 | 24,730.00 | 0 |
| 2025-12-31 | 24,730.00 | 24,730.00 | 24,730.00 | 24,730.00 | 24,730.00 | 0 |
| 2025-12-30 | 25,200.00 | 25,200.00 | 24,660.00 | 24,730.00 | 24,730.00 | 51,077 |
| 2025-12-29 | 25,200.00 | 25,200.00 | 24,500.00 | 24,850.00 | 24,850.00 | 34,499 |
| 2025-12-26 | 24,870.00 | 26,020.00 | 24,250.00 | 25,180.00 | 25,180.00 | 24,985 |
| 2025-12-25 | 24,880.00 | 24,880.00 | 24,880.00 | 24,880.00 | 24,880.00 | 0 |
| 2025-12-24 | 25,040.00 | 25,040.00 | 24,740.00 | 24,880.00 | 24,880.00 | 10,249 |
| 2025-12-23 | 25,000.00 | 25,280.00 | 24,760.00 | 24,820.00 | 24,820.00 | 49,361 |
| 2025-12-22 | 24,510.00 | 25,700.00 | 24,510.00 | 25,000.00 | 25,000.00 | 63,075 |
| 2025-12-19 | 25,000.00 | 25,220.00 | 24,870.00 | 25,000.00 | 25,000.00 | 55,776 |
| 2025-12-18 | 25,160.00 | 25,240.00 | 24,750.00 | 24,990.00 | 24,990.00 | 85,834 |
| 2025-12-17 | 24,600.00 | 24,910.00 | 24,450.00 | 24,870.00 | 24,870.00 | 93,599 |
| 2025-12-16 | 24,300.00 | 24,610.00 | 24,010.00 | 24,550.00 | 24,550.00 | 31,127 |
| 2025-12-15 | 24,300.00 | 24,300.00 | 23,910.00 | 24,140.00 | 24,140.00 | 36,475 |
| 2025-12-12 | 24,330.00 | 24,340.00 | 23,990.00 | 24,180.00 | 24,180.00 | 37,297 |
| 2025-12-11 | 24,500.00 | 24,500.00 | 23,800.00 | 24,380.00 | 24,380.00 | 31,101 |
| 2025-12-10 | 24,650.00 | 24,710.00 | 23,840.00 | 23,990.00 | 23,990.00 | 41,526 |
| 2025-12-09 | 24,600.00 | 24,880.00 | 24,370.00 | 24,650.00 | 24,650.00 | 50,516 |
| 2025-12-08 | 24,280.00 | 24,280.00 | 24,280.00 | 24,280.00 | 24,280.00 | 0 |
| 2025-12-05 | 24,250.00 | 24,640.00 | 24,000.00 | 24,280.00 | 24,280.00 | 53,354 |
| 2025-12-04 | 24,350.00 | 24,800.00 | 23,960.00 | 24,160.00 | 24,160.00 | 51,741 |
| 2025-12-03 | 25,000.00 | 25,080.00 | 24,040.00 | 24,320.00 | 24,320.00 | 5,826 |
| 2025-12-02 | 24,600.00 | 25,100.00 | 24,570.00 | 24,910.00 | 24,910.00 | 42,276 |
| 2025-12-01 | 24,920.00 | 24,920.00 | 24,410.00 | 24,690.00 | 24,690.00 | 8,624 |
| 2025-11-28 | 25,300.00 | 25,580.00 | 24,720.00 | 24,990.00 | 24,990.00 | 75,278 |
| 2025-11-27 | 24,840.00 | 25,540.00 | 24,360.00 | 25,360.00 | 25,360.00 | 13,331 |
| 2025-11-26 | 24,300.00 | 24,940.00 | 24,300.00 | 24,850.00 | 24,850.00 | 60,569 |
| 2025-11-25 | 23,820.00 | 24,250.00 | 23,500.00 | 24,220.00 | 24,220.00 | 50,943 |
| 2025-11-24 | 23,870.00 | 23,870.00 | 23,870.00 | 23,870.00 | 23,870.00 | 0 |
| 2025-11-21 | 24,000.00 | 24,000.00 | 23,510.00 | 23,870.00 | 23,870.00 | 16,488 |
| 2025-11-20 | 24,200.00 | 24,530.00 | 23,760.00 | 23,850.00 | 23,850.00 | 32,151 |
| 2025-11-19 | 24,270.00 | 24,270.00 | 23,750.00 | 23,850.00 | 23,849.97 | 57,196 |
| 2025-11-18 | 24,910.00 | 24,910.00 | 23,950.00 | 24,260.00 | 24,259.97 | 33,047 |
| 2025-11-17 | 25,360.00 | 25,380.00 | 25,000.00 | 25,040.00 | 25,039.97 | 28,078 |
| 2025-11-14 | 24,800.00 | 25,400.00 | 24,240.00 | 25,360.00 | 25,359.97 | 31,151 |
| 2025-11-13 | 25,400.00 | 25,400.00 | 24,790.00 | 24,830.00 | 24,830.00 | 32,421 |
| 2025-11-12 | 25,060.00 | 25,360.00 | 24,410.00 | 25,160.00 | 25,160.00 | 32,238 |
| 2025-11-11 | 25,700.00 | 25,700.00 | 24,500.00 | 25,100.00 | 25,100.00 | 17,683 |
| 2025-11-10 | 24,200.00 | 25,040.00 | 24,200.00 | 24,990.00 | 24,990.00 | 49,109 |
| 2025-11-07 | 25,080.00 | 25,080.00 | 24,300.00 | 24,370.00 | 24,370.00 | 81,043 |
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.