Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 16,575.00 | 16,575.00 | 16,050.00 | 16,375.00 | 16,375.00 | 26,289 |
| 2024-11-13 | 16,350.00 | 16,600.00 | 16,050.00 | 16,475.00 | 16,475.00 | 63,735 |
| 2024-11-12 | 16,150.00 | 16,400.00 | 16,000.00 | 16,350.00 | 16,350.00 | 25,866 |
| 2024-11-11 | 16,300.00 | 16,400.00 | 16,000.00 | 16,200.00 | 16,200.00 | 40,593 |
| 2024-11-08 | 16,600.00 | 16,600.00 | 16,150.00 | 16,300.00 | 16,300.00 | 33,593 |
| 2024-11-07 | 16,300.00 | 16,550.00 | 16,300.00 | 16,525.00 | 16,525.00 | 193,714 |
| 2024-11-06 | 16,400.00 | 16,500.00 | 16,100.00 | 16,300.00 | 16,300.00 | 30,342 |
| 2024-11-05 | 16,025.00 | 16,325.00 | 15,950.00 | 16,225.00 | 16,225.00 | 38,744 |
| 2024-11-04 | 16,100.00 | 16,250.00 | 15,900.00 | 16,050.00 | 16,050.00 | 40,681 |
| 2024-11-01 | 15,900.00 | 16,225.00 | 15,725.00 | 16,100.00 | 16,100.00 | 94,376 |
| 2024-10-31 | 16,100.00 | 16,100.00 | 15,600.00 | 15,725.00 | 15,725.00 | 155,672 |
| 2024-10-30 | 16,600.00 | 17,000.00 | 16,600.00 | 16,750.00 | 16,750.00 | 129,136 |
| 2024-10-29 | 16,825.00 | 16,825.00 | 16,425.00 | 16,675.00 | 16,675.00 | 21,749 |
| 2024-10-28 | 16,900.00 | 16,900.00 | 16,425.00 | 16,450.00 | 16,450.00 | 75,338 |
| 2024-10-25 | 16,825.00 | 17,075.00 | 16,600.00 | 16,650.00 | 16,650.00 | 45,986 |
| 2024-10-24 | 16,725.00 | 16,850.00 | 16,625.00 | 16,700.00 | 16,700.00 | 27,608 |
| 2024-10-23 | 17,025.00 | 17,125.00 | 16,775.00 | 16,825.00 | 16,825.00 | 18,086 |
| 2024-10-22 | 16,850.00 | 17,150.00 | 16,850.00 | 17,050.00 | 17,050.00 | 42,850 |
| 2024-10-21 | 16,650.00 | 16,750.00 | 16,450.00 | 16,650.00 | 16,650.00 | 18,146 |
| 2024-10-18 | 16,625.00 | 16,725.00 | 16,525.00 | 16,650.00 | 16,650.00 | 34,233 |
| 2024-10-17 | 16,500.00 | 16,725.00 | 16,475.00 | 16,625.00 | 16,625.00 | 18,419 |
| 2024-10-16 | 16,325.00 | 16,550.00 | 16,125.00 | 16,500.00 | 16,500.00 | 39,581 |
| 2024-10-15 | 16,500.00 | 16,625.00 | 16,275.00 | 16,450.00 | 16,450.00 | 35,865 |
| 2024-10-14 | 16,300.00 | 16,625.00 | 16,300.00 | 16,575.00 | 16,575.00 | 26,231 |
| 2024-10-10 | 16,650.00 | 16,650.00 | 16,300.00 | 16,350.00 | 16,350.00 | 53,473 |
| 2024-10-09 | 16,800.00 | 16,875.00 | 16,550.00 | 16,650.00 | 16,650.00 | 21,805 |
| 2024-10-08 | 16,950.00 | 16,950.00 | 16,700.00 | 16,800.00 | 16,800.00 | 34,770 |
| 2024-10-07 | 17,050.00 | 17,075.00 | 16,625.00 | 16,650.00 | 16,650.00 | 48,612 |
| 2024-10-04 | 17,100.00 | 17,200.00 | 16,950.00 | 17,050.00 | 17,050.00 | 20,885 |
| 2024-10-03 | 17,175.00 | 17,375.00 | 16,975.00 | 17,100.00 | 17,100.00 | 20,122 |
| 2024-10-02 | 17,450.00 | 17,450.00 | 17,175.00 | 17,250.00 | 17,250.00 | 29,963 |
| 2024-10-01 | 17,725.00 | 17,725.00 | 17,300.00 | 17,525.00 | 17,525.00 | 19,195 |
| 2024-09-30 | 17,725.00 | 17,800.00 | 17,375.00 | 17,725.00 | 17,725.00 | 35,392 |
| 2024-09-27 | 17,700.00 | 17,800.00 | 17,475.00 | 17,500.00 | 17,500.00 | 18,943 |
| 2024-09-26 | 17,775.00 | 17,775.00 | 17,550.00 | 17,650.00 | 17,650.00 | 20,747 |
| 2024-09-25 | 17,475.00 | 17,725.00 | 17,475.00 | 17,675.00 | 17,675.00 | 15,149 |
| 2024-09-24 | 17,650.00 | 17,650.00 | 17,425.00 | 17,475.00 | 17,475.00 | 15,130 |
| 2024-09-23 | 17,750.00 | 17,875.00 | 17,600.00 | 17,700.00 | 17,700.00 | 21,406 |
| 2024-09-20 | 17,850.00 | 17,875.00 | 17,550.00 | 17,775.00 | 17,775.00 | 33,322 |
| 2024-09-19 | 17,750.00 | 18,100.00 | 17,725.00 | 17,850.00 | 17,850.00 | 21,841 |
| 2024-09-18 | 18,000.00 | 18,050.00 | 17,675.00 | 17,700.00 | 17,700.00 | 32,289 |
| 2024-09-17 | 17,925.00 | 18,400.00 | 17,900.00 | 18,025.00 | 18,025.00 | 36,001 |
| 2024-09-16 | 17,650.00 | 18,050.00 | 17,650.00 | 17,875.00 | 17,875.00 | 38,442 |
| 2024-09-13 | 17,950.00 | 18,050.00 | 17,800.00 | 17,975.00 | 17,975.00 | 25,503 |
| 2024-09-12 | 17,650.00 | 17,925.00 | 17,500.00 | 17,850.00 | 17,850.00 | 26,754 |
| 2024-09-11 | 17,325.00 | 17,700.00 | 17,000.00 | 17,625.00 | 17,625.00 | 23,178 |
| 2024-09-10 | 17,050.00 | 17,300.00 | 16,950.00 | 17,250.00 | 17,250.00 | 27,491 |
| 2024-09-09 | 16,900.00 | 17,100.00 | 16,575.00 | 16,750.00 | 16,750.00 | 31,509 |
| 2024-09-06 | 17,100.00 | 17,500.00 | 16,750.00 | 16,900.00 | 16,900.00 | 46,293 |
| 2024-09-05 | 17,700.00 | 17,800.00 | 17,200.00 | 17,325.00 | 17,325.00 | 24,279 |
| 2024-09-04 | 17,800.00 | 17,900.00 | 17,600.00 | 17,700.00 | 17,700.00 | 25,939 |
| 2024-09-03 | 17,800.00 | 18,250.00 | 17,725.00 | 17,800.00 | 17,800.00 | 18,946 |
| 2024-09-02 | 18,050.00 | 18,300.00 | 17,825.00 | 18,175.00 | 18,175.00 | 9,620 |
| 2024-08-30 | 17,725.00 | 18,050.00 | 17,725.00 | 17,975.00 | 17,975.00 | 21,457 |
| 2024-08-29 | 18,050.00 | 18,250.00 | 17,675.00 | 17,725.00 | 17,725.00 | 31,111 |
| 2024-08-28 | 17,900.00 | 17,900.00 | 17,575.00 | 17,725.00 | 17,725.00 | 14,102 |
| 2024-08-27 | 17,725.00 | 17,925.00 | 17,675.00 | 17,850.00 | 17,850.00 | 22,676 |
| 2024-08-26 | 17,450.00 | 17,950.00 | 17,450.00 | 17,725.00 | 17,725.00 | 24,291 |
| 2024-08-23 | 17,850.00 | 18,075.00 | 17,700.00 | 17,875.00 | 17,875.00 | 26,345 |
| 2024-08-22 | 18,200.00 | 18,400.00 | 17,800.00 | 17,850.00 | 17,850.00 | 47,568 |
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.