Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 16,375.00 | 16,375.00 | 16,000.00 | 16,300.00 | 16,300.00 | 27,070 |
| 2025-02-11 | 16,300.00 | 16,450.00 | 16,200.00 | 16,325.00 | 16,325.00 | 50,331 |
| 2025-02-10 | 16,500.00 | 16,650.00 | 16,325.00 | 16,375.00 | 16,375.00 | 30,599 |
| 2025-02-07 | 16,825.00 | 16,825.00 | 16,300.00 | 16,375.00 | 16,375.00 | 25,469 |
| 2025-02-06 | 16,675.00 | 16,800.00 | 16,500.00 | 16,600.00 | 16,600.00 | 31,525 |
| 2025-02-05 | 16,400.00 | 16,600.00 | 16,350.00 | 16,550.00 | 16,550.00 | 32,096 |
| 2025-02-04 | 16,500.00 | 16,500.00 | 16,250.00 | 16,425.00 | 16,425.00 | 38,296 |
| 2025-02-03 | 16,350.00 | 16,525.00 | 16,100.00 | 16,450.00 | 16,450.00 | 51,180 |
| 2025-01-31 | 16,400.00 | 16,625.00 | 16,350.00 | 16,400.00 | 16,400.00 | 74,757 |
| 2025-01-30 | 16,875.00 | 16,875.00 | 16,225.00 | 16,350.00 | 16,350.00 | 214,837 |
| 2025-01-29 | 17,650.00 | 17,650.00 | 17,250.00 | 17,500.00 | 17,500.00 | 70,250 |
| 2025-01-28 | 16,950.00 | 17,575.00 | 16,925.00 | 17,525.00 | 17,525.00 | 57,325 |
| 2025-01-27 | 16,500.00 | 17,000.00 | 16,200.00 | 16,950.00 | 16,950.00 | 58,873 |
| 2025-01-24 | 17,600.00 | 17,725.00 | 16,850.00 | 17,275.00 | 17,275.00 | 49,474 |
| 2025-01-23 | 17,750.00 | 17,750.00 | 17,450.00 | 17,600.00 | 17,600.00 | 20,208 |
| 2025-01-22 | 17,025.00 | 17,700.00 | 17,025.00 | 17,650.00 | 17,650.00 | 67,308 |
| 2025-01-21 | 17,300.00 | 17,300.00 | 16,875.00 | 16,975.00 | 16,975.00 | 24,005 |
| 2025-01-20 | 16,950.00 | 17,550.00 | 16,525.00 | 17,300.00 | 17,300.00 | 13,563 |
| 2025-01-17 | 16,850.00 | 17,250.00 | 16,850.00 | 17,025.00 | 17,025.00 | 22,213 |
| 2025-01-16 | 16,900.00 | 17,025.00 | 16,850.00 | 16,950.00 | 16,950.00 | 18,767 |
| 2025-01-15 | 16,500.00 | 16,950.00 | 16,500.00 | 16,925.00 | 16,925.00 | 19,177 |
| 2025-01-14 | 16,550.00 | 16,675.00 | 16,425.00 | 16,500.00 | 16,500.00 | 21,641 |
| 2025-01-13 | 16,675.00 | 16,675.00 | 16,425.00 | 16,550.00 | 16,550.00 | 28,128 |
| 2025-01-10 | 16,875.00 | 16,950.00 | 16,450.00 | 16,675.00 | 16,675.00 | 184,534 |
| 2025-01-09 | 17,000.00 | 17,125.00 | 16,675.00 | 17,025.00 | 17,025.00 | 10,823 |
| 2025-01-08 | 16,800.00 | 17,000.00 | 16,750.00 | 16,825.00 | 16,825.00 | 22,764 |
| 2025-01-07 | 17,100.00 | 17,100.00 | 16,675.00 | 16,800.00 | 16,800.00 | 22,226 |
| 2025-01-06 | 16,975.00 | 17,100.00 | 16,700.00 | 16,900.00 | 16,900.00 | 54,324 |
| 2025-01-03 | 16,500.00 | 16,725.00 | 16,400.00 | 16,675.00 | 16,675.00 | 29,820 |
| 2025-01-02 | 16,825.00 | 17,050.00 | 16,250.00 | 16,375.00 | 16,375.00 | 30,875 |
| 2024-12-30 | 16,975.00 | 17,125.00 | 16,500.00 | 16,875.00 | 16,875.00 | 22,977 |
| 2024-12-27 | 17,925.00 | 17,925.00 | 16,725.00 | 16,975.00 | 16,975.00 | 66,044 |
| 2024-12-26 | 17,300.00 | 17,450.00 | 17,125.00 | 17,375.00 | 17,375.00 | 21,847 |
| 2024-12-24 | 17,050.00 | 17,250.00 | 17,000.00 | 17,150.00 | 17,150.00 | 4,932 |
| 2024-12-23 | 17,000.00 | 17,125.00 | 16,875.00 | 17,025.00 | 17,025.00 | 18,202 |
| 2024-12-20 | 16,775.00 | 17,150.00 | 16,450.00 | 16,950.00 | 16,950.00 | 16,761 |
| 2024-12-19 | 17,100.00 | 17,275.00 | 16,775.00 | 16,850.00 | 16,850.00 | 34,523 |
| 2024-12-18 | 17,700.00 | 17,850.00 | 17,150.00 | 17,225.00 | 17,225.00 | 27,361 |
| 2024-12-17 | 16,700.00 | 17,450.00 | 16,700.00 | 17,400.00 | 17,400.00 | 35,383 |
| 2024-12-16 | 16,250.00 | 16,750.00 | 16,200.00 | 16,725.00 | 16,725.00 | 35,708 |
| 2024-12-13 | 16,175.00 | 16,275.00 | 15,925.00 | 16,250.00 | 16,250.00 | 48,945 |
| 2024-12-12 | 16,150.00 | 16,325.00 | 15,925.00 | 16,225.00 | 16,225.00 | 25,314 |
| 2024-12-11 | 15,850.00 | 16,150.00 | 15,775.00 | 16,000.00 | 16,000.00 | 17,737 |
| 2024-12-10 | 15,525.00 | 16,000.00 | 15,525.00 | 15,850.00 | 15,850.00 | 19,690 |
| 2024-12-09 | 15,900.00 | 15,925.00 | 15,625.00 | 15,825.00 | 15,825.00 | 20,341 |
| 2024-12-06 | 16,350.00 | 16,350.00 | 15,750.00 | 15,850.00 | 15,850.00 | 20,831 |
| 2024-12-05 | 16,075.00 | 16,225.00 | 15,600.00 | 16,100.00 | 16,100.00 | 25,592 |
| 2024-12-04 | 15,875.00 | 16,175.00 | 15,825.00 | 16,150.00 | 16,150.00 | 38,087 |
| 2024-12-03 | 15,575.00 | 15,850.00 | 15,575.00 | 15,825.00 | 15,825.00 | 20,845 |
| 2024-12-02 | 15,475.00 | 15,825.00 | 15,400.00 | 15,750.00 | 15,750.00 | 24,465 |
| 2024-11-29 | 15,575.00 | 15,725.00 | 15,375.00 | 15,475.00 | 15,475.00 | 58,341 |
| 2024-11-28 | 15,900.00 | 15,900.00 | 15,300.00 | 15,550.00 | 15,550.00 | 7,332 |
| 2024-11-27 | 15,750.00 | 15,775.00 | 15,525.00 | 15,625.00 | 15,625.00 | 20,160 |
| 2024-11-26 | 15,400.00 | 15,800.00 | 15,375.00 | 15,775.00 | 15,775.00 | 31,958 |
| 2024-11-25 | 15,425.00 | 15,600.00 | 15,250.00 | 15,400.00 | 15,400.00 | 21,414 |
| 2024-11-22 | 15,300.00 | 15,500.00 | 15,075.00 | 15,325.00 | 15,325.00 | 27,766 |
| 2024-11-21 | 15,300.00 | 15,450.00 | 15,150.00 | 15,350.00 | 15,350.00 | 32,098 |
| 2024-11-20 | 15,525.00 | 15,625.00 | 15,150.00 | 15,300.00 | 15,299.97 | 26,306 |
| 2024-11-19 | 15,700.00 | 15,700.00 | 15,300.00 | 15,475.00 | 15,474.97 | 36,383 |
| 2024-11-15 | 16,300.00 | 16,300.00 | 15,600.00 | 15,700.00 | 15,699.97 | 30,667 |
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.