Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 23,100.00 | 23,225.00 | 22,725.00 | 22,850.00 | 22,850.00 | 16,719 |
| 2025-08-13 | 23,550.00 | 23,550.00 | 22,900.00 | 22,950.00 | 22,950.00 | 18,005 |
| 2025-08-12 | 23,025.00 | 23,475.00 | 23,025.00 | 23,375.00 | 23,375.00 | 12,733 |
| 2025-08-11 | 23,250.00 | 23,525.00 | 23,000.00 | 23,050.00 | 23,050.00 | 20,838 |
| 2025-08-08 | 23,200.00 | 23,375.00 | 23,075.00 | 23,150.00 | 23,150.00 | 15,405 |
| 2025-08-07 | 23,600.00 | 23,600.00 | 22,975.00 | 23,075.00 | 23,075.00 | 23,340 |
| 2025-08-06 | 23,675.00 | 23,875.00 | 23,325.00 | 23,400.00 | 23,400.00 | 19,330 |
| 2025-08-05 | 24,350.00 | 24,350.00 | 23,625.00 | 23,675.00 | 23,675.00 | 24,004 |
| 2025-08-04 | 23,900.00 | 24,475.00 | 23,000.00 | 24,225.00 | 24,225.00 | 32,938 |
| 2025-08-01 | 24,175.00 | 24,175.00 | 23,675.00 | 23,900.00 | 23,900.00 | 37,806 |
| 2025-07-31 | 23,700.00 | 24,525.00 | 23,700.00 | 24,150.00 | 24,150.00 | 114,261 |
| 2025-07-30 | 22,100.00 | 22,600.00 | 22,025.00 | 22,525.00 | 22,525.00 | 36,696 |
| 2025-07-29 | 22,475.00 | 22,500.00 | 22,025.00 | 22,100.00 | 22,100.00 | 114,687 |
| 2025-07-28 | 22,125.00 | 22,200.00 | 21,975.00 | 22,125.00 | 22,125.00 | 18,134 |
| 2025-07-25 | 21,850.00 | 22,300.00 | 21,750.00 | 22,125.00 | 22,125.00 | 29,086 |
| 2025-07-24 | 21,425.00 | 21,800.00 | 21,425.00 | 21,725.00 | 21,725.00 | 19,948 |
| 2025-07-23 | 21,250.00 | 21,400.00 | 21,125.00 | 21,325.00 | 21,325.00 | 108,580 |
| 2025-07-22 | 21,875.00 | 21,875.00 | 21,250.00 | 21,275.00 | 21,275.00 | 15,885 |
| 2025-07-21 | 22,300.00 | 22,300.00 | 21,800.00 | 21,875.00 | 21,875.00 | 12,516 |
| 2025-07-18 | 22,000.00 | 22,150.00 | 21,850.00 | 22,025.00 | 22,025.00 | 14,258 |
| 2025-07-17 | 21,475.00 | 22,000.00 | 21,475.00 | 21,900.00 | 21,900.00 | 14,358 |
| 2025-07-16 | 21,450.00 | 21,575.00 | 21,100.00 | 21,500.00 | 21,500.00 | 14,450 |
| 2025-07-15 | 21,850.00 | 22,000.00 | 21,525.00 | 21,600.00 | 21,600.00 | 34,193 |
| 2025-07-14 | 21,400.00 | 21,800.00 | 21,250.00 | 21,775.00 | 21,775.00 | 19,352 |
| 2025-07-11 | 21,175.00 | 21,425.00 | 21,175.00 | 21,350.00 | 21,350.00 | 24,319 |
| 2025-07-10 | 20,925.00 | 21,300.00 | 20,925.00 | 21,225.00 | 21,225.00 | 39,732 |
| 2025-07-08 | 21,300.00 | 21,300.00 | 20,775.00 | 20,875.00 | 20,875.00 | 22,227 |
| 2025-07-07 | 20,700.00 | 21,225.00 | 20,675.00 | 21,175.00 | 21,175.00 | 32,814 |
| 2025-07-04 | 20,800.00 | 21,000.00 | 19,225.00 | 20,725.00 | 20,725.00 | 14,047 |
| 2025-07-03 | 20,500.00 | 20,650.00 | 20,400.00 | 20,625.00 | 20,625.00 | 41,427 |
| 2025-07-02 | 20,200.00 | 20,475.00 | 20,125.00 | 20,300.00 | 20,300.00 | 19,693 |
| 2025-07-01 | 20,175.00 | 20,300.00 | 19,825.00 | 20,250.00 | 20,250.00 | 56,940 |
| 2025-06-30 | 19,900.00 | 20,250.00 | 19,800.00 | 20,225.00 | 20,225.00 | 35,618 |
| 2025-06-27 | 20,000.00 | 20,000.00 | 19,775.00 | 19,825.00 | 19,825.00 | 57,651 |
| 2025-06-26 | 19,825.00 | 19,975.00 | 19,725.00 | 19,950.00 | 19,950.00 | 74,695 |
| 2025-06-25 | 19,450.00 | 19,700.00 | 19,375.00 | 19,650.00 | 19,650.00 | 34,565 |
| 2025-06-24 | 19,150.00 | 19,500.00 | 19,150.00 | 19,350.00 | 19,350.00 | 24,654 |
| 2025-06-23 | 18,525.00 | 19,350.00 | 18,450.00 | 19,250.00 | 19,250.00 | 52,541 |
| 2025-06-19 | 18,600.00 | 18,800.00 | 17,350.00 | 18,425.00 | 18,425.00 | 13,611 |
| 2025-06-18 | 18,850.00 | 18,850.00 | 18,425.00 | 18,675.00 | 18,675.00 | 28,734 |
| 2025-06-17 | 18,850.00 | 18,975.00 | 18,650.00 | 18,800.00 | 18,800.00 | 44,234 |
| 2025-06-13 | 18,450.00 | 19,075.00 | 18,450.00 | 18,850.00 | 18,850.00 | 30,729 |
| 2025-06-12 | 18,775.00 | 19,125.00 | 18,775.00 | 18,950.00 | 18,950.00 | 25,136 |
| 2025-06-11 | 18,900.00 | 18,950.00 | 18,700.00 | 18,750.00 | 18,750.00 | 18,647 |
| 2025-06-10 | 18,800.00 | 18,800.00 | 18,625.00 | 18,700.00 | 18,700.00 | 23,628 |
| 2025-06-09 | 18,750.00 | 18,925.00 | 18,675.00 | 18,875.00 | 18,875.00 | 23,720 |
| 2025-06-06 | 18,775.00 | 18,950.00 | 18,675.00 | 18,750.00 | 18,750.00 | 19,062 |
| 2025-06-05 | 18,500.00 | 18,775.00 | 18,500.00 | 18,625.00 | 18,625.00 | 78,315 |
| 2025-06-04 | 18,475.00 | 18,600.00 | 18,400.00 | 18,500.00 | 18,500.00 | 17,968 |
| 2025-06-03 | 18,350.00 | 18,500.00 | 18,275.00 | 18,450.00 | 18,450.00 | 28,845 |
| 2025-06-02 | 18,475.00 | 18,475.00 | 18,225.00 | 18,300.00 | 18,300.00 | 21,612 |
| 2025-05-30 | 18,200.00 | 18,575.00 | 18,200.00 | 18,475.00 | 18,475.00 | 35,811 |
| 2025-05-29 | 18,000.00 | 18,275.00 | 17,925.00 | 18,225.00 | 18,225.00 | 35,127 |
| 2025-05-28 | 18,000.00 | 18,125.00 | 17,850.00 | 17,900.00 | 17,900.00 | 28,467 |
| 2025-05-27 | 17,600.00 | 18,050.00 | 17,600.00 | 18,000.00 | 18,000.00 | 43,947 |
| 2025-05-26 | 17,475.00 | 17,500.00 | 17,075.00 | 17,275.00 | 17,275.00 | 10,416 |
| 2025-05-23 | 17,450.00 | 17,500.00 | 17,325.00 | 17,475.00 | 17,475.00 | 29,058 |
| 2025-05-22 | 17,775.00 | 17,875.00 | 17,525.00 | 17,575.00 | 17,575.00 | 29,260 |
| 2025-05-21 | 17,825.00 | 17,825.00 | 17,500.00 | 17,550.00 | 17,550.00 | 33,602 |
| 2025-05-20 | 17,775.00 | 17,850.00 | 17,575.00 | 17,825.00 | 17,825.00 | 38,772 |
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.