Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 25,400.00 | 25,620.00 | 24,800.00 | 25,020.00 | 25,020.00 | 24,247 |
| 2025-11-05 | 26,080.00 | 26,180.00 | 25,380.00 | 25,420.00 | 25,420.00 | 33,095 |
| 2025-11-04 | 26,500.00 | 26,500.00 | 25,700.00 | 25,940.00 | 25,940.00 | 23,376 |
| 2025-11-03 | 26,200.00 | 26,380.00 | 25,500.00 | 26,240.00 | 26,240.00 | 33,946 |
| 2025-10-31 | 26,400.00 | 26,400.00 | 25,580.00 | 26,000.00 | 26,000.00 | 65,188 |
| 2025-10-30 | 26,460.00 | 26,580.00 | 25,900.00 | 26,140.00 | 26,140.00 | 54,170 |
| 2025-10-29 | 27,200.00 | 27,200.00 | 26,400.00 | 26,820.00 | 26,820.00 | 59,260 |
| 2025-10-28 | 26,440.00 | 27,180.00 | 26,440.00 | 26,980.00 | 26,980.00 | 52,643 |
| 2025-10-27 | 25,360.00 | 26,120.00 | 23,710.00 | 25,860.00 | 25,860.00 | 51,227 |
| 2025-10-24 | 27,000.00 | 27,800.00 | 26,760.00 | 27,340.00 | 27,340.00 | 37,286 |
| 2025-10-23 | 28,000.00 | 28,000.00 | 26,780.00 | 27,020.00 | 27,020.00 | 45,368 |
| 2025-10-22 | 27,900.00 | 28,320.00 | 27,840.00 | 27,940.00 | 27,940.00 | 55,752 |
| 2025-10-21 | 27,200.00 | 27,900.00 | 26,840.00 | 27,820.00 | 27,820.00 | 37,873 |
| 2025-10-20 | 26,740.00 | 27,120.00 | 26,380.00 | 27,000.00 | 27,000.00 | 32,199 |
| 2025-10-17 | 25,500.00 | 26,620.00 | 25,040.00 | 26,500.00 | 26,500.00 | 24,055 |
| 2025-10-16 | 25,060.00 | 25,540.00 | 24,770.00 | 25,440.00 | 25,440.00 | 18,799 |
| 2025-10-15 | 25,260.00 | 25,480.00 | 24,590.00 | 24,930.00 | 24,930.00 | 31,694 |
| 2025-10-14 | 24,340.00 | 25,460.00 | 24,110.00 | 25,140.00 | 25,140.00 | 44,197 |
| 2025-10-13 | 24,440.00 | 24,630.00 | 24,000.00 | 24,570.00 | 24,570.00 | 41,223 |
| 2025-10-10 | 25,540.00 | 25,540.00 | 25,540.00 | 25,540.00 | 25,540.00 | 0 |
| 2025-10-09 | 27,080.00 | 27,220.00 | 25,440.00 | 25,540.00 | 25,540.00 | 72,300 |
| 2025-10-08 | 27,500.00 | 27,600.00 | 26,980.00 | 27,080.00 | 27,080.00 | 34,844 |
| 2025-10-07 | 26,980.00 | 27,280.00 | 26,540.00 | 27,240.00 | 27,240.00 | 30,684 |
| 2025-10-06 | 26,840.00 | 27,020.00 | 26,220.00 | 26,780.00 | 26,780.00 | 48,390 |
| 2025-10-03 | 27,120.00 | 27,120.00 | 26,220.00 | 26,340.00 | 26,340.00 | 23,406 |
| 2025-10-02 | 27,100.00 | 27,500.00 | 26,560.00 | 26,760.00 | 26,760.00 | 57,977 |
| 2025-10-01 | 26,520.00 | 27,380.00 | 26,300.00 | 27,160.00 | 27,160.00 | 44,374 |
| 2025-09-30 | 25,600.00 | 26,760.00 | 25,220.00 | 26,580.00 | 26,580.00 | 66,933 |
| 2025-09-29 | 25,020.00 | 25,640.00 | 25,000.00 | 25,580.00 | 25,580.00 | 30,594 |
| 2025-09-26 | 24,000.00 | 25,140.00 | 23,550.00 | 25,040.00 | 25,040.00 | 30,899 |
| 2025-09-25 | 23,500.00 | 23,740.00 | 23,320.00 | 23,680.00 | 23,680.00 | 23,655 |
| 2025-09-24 | 23,550.00 | 23,820.00 | 23,130.00 | 23,700.00 | 23,700.00 | 46,740 |
| 2025-09-23 | 24,200.00 | 24,200.00 | 23,330.00 | 24,020.00 | 24,020.00 | 56,602 |
| 2025-09-22 | 26,360.00 | 26,360.00 | 24,370.00 | 24,610.00 | 24,610.00 | 71,407 |
| 2025-09-19 | 26,500.00 | 27,040.00 | 26,340.00 | 26,840.00 | 26,840.00 | 107,320 |
| 2025-09-18 | 25,500.00 | 26,500.00 | 25,380.00 | 26,420.00 | 26,420.00 | 85,595 |
| 2025-09-17 | 25,180.00 | 25,480.00 | 24,930.00 | 25,420.00 | 25,420.00 | 51,596 |
| 2025-09-16 | 25,700.00 | 25,700.00 | 25,020.00 | 25,080.00 | 25,080.00 | 78,367 |
| 2025-09-15 | 25,180.00 | 26,100.00 | 25,000.00 | 25,680.00 | 25,680.00 | 140,690 |
| 2025-09-12 | 24,230.00 | 25,220.00 | 24,230.00 | 25,180.00 | 25,180.00 | 89,876 |
| 2025-09-11 | 23,900.00 | 24,220.00 | 23,800.00 | 24,170.00 | 24,170.00 | 22,809 |
| 2025-09-10 | 24,080.00 | 24,140.00 | 23,690.00 | 23,920.00 | 23,920.00 | 20,552 |
| 2025-09-09 | 23,900.00 | 24,340.00 | 23,770.00 | 23,890.00 | 23,890.00 | 20,033 |
| 2025-09-08 | 23,350.00 | 24,390.00 | 23,350.00 | 23,900.00 | 23,900.00 | 42,736 |
| 2025-09-05 | 23,425.00 | 23,575.00 | 22,725.00 | 22,900.00 | 22,900.00 | 58,522 |
| 2025-09-04 | 23,150.00 | 23,400.00 | 22,975.00 | 23,325.00 | 23,325.00 | 29,289 |
| 2025-09-03 | 23,000.00 | 23,125.00 | 22,850.00 | 23,100.00 | 23,100.00 | 24,978 |
| 2025-09-02 | 23,175.00 | 23,200.00 | 22,800.00 | 23,025.00 | 23,025.00 | 33,155 |
| 2025-09-01 | 22,925.00 | 23,900.00 | 22,850.00 | 23,400.00 | 23,400.00 | 13,774 |
| 2025-08-29 | 22,925.00 | 23,050.00 | 22,225.00 | 22,925.00 | 22,925.00 | 29,969 |
| 2025-08-28 | 23,025.00 | 23,100.00 | 22,650.00 | 22,875.00 | 22,875.00 | 118,291 |
| 2025-08-27 | 22,800.00 | 23,100.00 | 22,650.00 | 22,925.00 | 22,925.00 | 15,859 |
| 2025-08-26 | 23,075.00 | 23,075.00 | 22,525.00 | 22,625.00 | 22,625.00 | 31,132 |
| 2025-08-25 | 22,550.00 | 23,000.00 | 22,500.00 | 22,950.00 | 22,950.00 | 24,197 |
| 2025-08-22 | 22,375.00 | 22,675.00 | 22,175.00 | 22,525.00 | 22,525.00 | 21,452 |
| 2025-08-21 | 22,000.00 | 22,325.00 | 21,850.00 | 22,200.00 | 22,200.00 | 13,233 |
| 2025-08-20 | 22,100.00 | 22,250.00 | 21,925.00 | 22,100.00 | 22,099.97 | 34,374 |
| 2025-08-19 | 22,400.00 | 22,400.00 | 22,025.00 | 22,100.00 | 22,099.97 | 28,924 |
| 2025-08-18 | 22,875.00 | 22,875.00 | 22,275.00 | 22,400.00 | 22,399.97 | 29,299 |
| 2025-08-14 | 23,100.00 | 23,225.00 | 22,725.00 | 22,850.00 | 22,850.00 | 16,719 |
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.