Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 17,800.00 | 17,800.00 | 17,550.00 | 17,775.00 | 17,775.00 | 30,901 |
| 2025-05-16 | 17,500.00 | 17,750.00 | 17,375.00 | 17,700.00 | 17,700.00 | 42,731 |
| 2025-05-15 | 17,475.00 | 17,650.00 | 17,400.00 | 17,525.00 | 17,525.00 | 31,161 |
| 2025-05-14 | 17,325.00 | 17,500.00 | 17,300.00 | 17,450.00 | 17,449.97 | 36,813 |
| 2025-05-13 | 17,300.00 | 17,375.00 | 17,125.00 | 17,300.00 | 17,299.97 | 23,815 |
| 2025-05-12 | 17,075.00 | 17,325.00 | 16,775.00 | 17,300.00 | 17,299.97 | 51,046 |
| 2025-05-09 | 16,825.00 | 17,025.00 | 16,550.00 | 16,900.00 | 16,899.97 | 26,817 |
| 2025-05-08 | 16,900.00 | 17,100.00 | 16,750.00 | 16,900.00 | 16,899.97 | 33,904 |
| 2025-05-07 | 17,325.00 | 17,400.00 | 16,725.00 | 16,850.00 | 16,849.97 | 43,082 |
| 2025-05-06 | 17,575.00 | 17,750.00 | 17,450.00 | 17,525.00 | 17,524.97 | 49,861 |
| 2025-05-05 | 17,225.00 | 17,725.00 | 17,225.00 | 17,650.00 | 17,649.97 | 143,298 |
| 2025-04-30 | 15,400.00 | 15,800.00 | 15,200.00 | 15,750.00 | 15,750.00 | 16,384 |
| 2025-04-29 | 15,600.00 | 15,800.00 | 15,550.00 | 15,625.00 | 15,625.00 | 25,386 |
| 2025-04-28 | 15,700.00 | 15,700.00 | 15,250.00 | 15,600.00 | 15,600.00 | 18,090 |
| 2025-04-25 | 15,975.00 | 15,975.00 | 15,375.00 | 15,675.00 | 15,675.00 | 23,840 |
| 2025-04-24 | 15,450.00 | 15,600.00 | 15,275.00 | 15,525.00 | 15,525.00 | 26,635 |
| 2025-04-23 | 14,450.00 | 15,100.00 | 14,450.00 | 14,800.00 | 14,800.00 | 20,103 |
| 2025-04-22 | 13,550.00 | 14,200.00 | 13,475.00 | 14,150.00 | 14,150.00 | 26,546 |
| 2025-04-21 | 14,000.00 | 14,000.00 | 13,075.00 | 13,550.00 | 13,550.00 | 52,663 |
| 2025-04-16 | 15,800.00 | 15,800.00 | 14,425.00 | 14,550.00 | 14,550.00 | 62,764 |
| 2025-04-15 | 16,275.00 | 16,375.00 | 15,875.00 | 15,950.00 | 15,950.00 | 20,762 |
| 2025-04-14 | 16,600.00 | 16,600.00 | 15,700.00 | 16,200.00 | 16,200.00 | 32,925 |
| 2025-04-11 | 17,350.00 | 17,700.00 | 16,700.00 | 17,300.00 | 17,300.00 | 30,157 |
| 2025-04-10 | 17,175.00 | 17,475.00 | 16,675.00 | 17,350.00 | 17,350.00 | 49,128 |
| 2025-04-09 | 16,400.00 | 18,450.00 | 16,400.00 | 17,975.00 | 17,975.00 | 58,774 |
| 2025-04-08 | 16,750.00 | 16,900.00 | 16,000.00 | 16,175.00 | 16,175.00 | 36,073 |
| 2025-04-07 | 15,925.00 | 16,650.00 | 15,575.00 | 16,225.00 | 16,225.00 | 63,123 |
| 2025-04-04 | 16,400.00 | 16,600.00 | 16,000.00 | 16,100.00 | 16,100.00 | 47,784 |
| 2025-04-03 | 16,500.00 | 16,600.00 | 16,250.00 | 16,450.00 | 16,450.00 | 32,100 |
| 2025-04-01 | 16,550.00 | 16,825.00 | 16,550.00 | 16,675.00 | 16,675.00 | 19,040 |
| 2025-03-31 | 16,250.00 | 16,575.00 | 16,125.00 | 16,500.00 | 16,500.00 | 41,450 |
| 2025-03-28 | 16,850.00 | 16,850.00 | 16,400.00 | 16,500.00 | 16,500.00 | 23,663 |
| 2025-03-27 | 16,850.00 | 16,950.00 | 16,675.00 | 16,875.00 | 16,875.00 | 20,486 |
| 2025-03-26 | 16,900.00 | 17,175.00 | 16,825.00 | 16,850.00 | 16,850.00 | 29,568 |
| 2025-03-25 | 17,000.00 | 17,125.00 | 16,875.00 | 17,075.00 | 17,075.00 | 37,580 |
| 2025-03-21 | 16,575.00 | 16,825.00 | 16,500.00 | 16,700.00 | 16,700.00 | 27,004 |
| 2025-03-20 | 16,700.00 | 16,750.00 | 16,450.00 | 16,575.00 | 16,575.00 | 14,419 |
| 2025-03-19 | 16,600.00 | 16,975.00 | 16,575.00 | 16,600.00 | 16,600.00 | 33,806 |
| 2025-03-18 | 16,250.00 | 16,650.00 | 16,125.00 | 16,550.00 | 16,550.00 | 46,704 |
| 2025-03-17 | 16,025.00 | 16,450.00 | 16,000.00 | 16,325.00 | 16,325.00 | 26,025 |
| 2025-03-14 | 15,775.00 | 16,125.00 | 15,700.00 | 16,100.00 | 16,100.00 | 23,744 |
| 2025-03-13 | 15,650.00 | 15,775.00 | 15,500.00 | 15,525.00 | 15,525.00 | 20,999 |
| 2025-03-12 | 15,625.00 | 15,800.00 | 15,500.00 | 15,725.00 | 15,725.00 | 42,599 |
| 2025-03-11 | 15,500.00 | 15,775.00 | 15,425.00 | 15,625.00 | 15,625.00 | 36,403 |
| 2025-03-10 | 15,950.00 | 15,950.00 | 15,400.00 | 15,550.00 | 15,550.00 | 71,656 |
| 2025-03-07 | 16,475.00 | 16,475.00 | 15,675.00 | 16,025.00 | 16,025.00 | 34,516 |
| 2025-03-06 | 16,475.00 | 16,600.00 | 16,150.00 | 16,325.00 | 16,325.00 | 32,312 |
| 2025-03-05 | 15,925.00 | 16,500.00 | 15,775.00 | 16,450.00 | 16,450.00 | 26,849 |
| 2025-02-28 | 16,075.00 | 16,150.00 | 15,800.00 | 16,025.00 | 16,025.00 | 62,445 |
| 2025-02-27 | 16,075.00 | 16,450.00 | 16,000.00 | 16,050.00 | 16,050.00 | 26,892 |
| 2025-02-26 | 16,400.00 | 16,400.00 | 15,975.00 | 16,175.00 | 16,175.00 | 28,061 |
| 2025-02-25 | 16,375.00 | 16,375.00 | 16,050.00 | 16,100.00 | 16,100.00 | 84,419 |
| 2025-02-24 | 16,550.00 | 16,775.00 | 16,150.00 | 16,375.00 | 16,375.00 | 36,025 |
| 2025-02-21 | 16,900.00 | 16,950.00 | 16,525.00 | 16,575.00 | 16,575.00 | 59,456 |
| 2025-02-20 | 16,800.00 | 17,000.00 | 16,700.00 | 16,900.00 | 16,900.00 | 61,346 |
| 2025-02-19 | 16,475.00 | 16,850.00 | 16,475.00 | 16,800.00 | 16,799.97 | 41,488 |
| 2025-02-18 | 16,525.00 | 16,700.00 | 16,400.00 | 16,475.00 | 16,474.97 | 47,475 |
| 2025-02-17 | 16,500.00 | 16,600.00 | 16,325.00 | 16,525.00 | 16,524.97 | 12,262 |
| 2025-02-14 | 16,425.00 | 16,425.00 | 16,175.00 | 16,275.00 | 16,274.97 | 30,034 |
| 2025-02-13 | 16,200.00 | 16,375.00 | 16,150.00 | 16,350.00 | 16,350.00 | 31,959 |
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.