Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 95.300 | 95.300 | 93.920 | 94.870 | 93.719 | 128,546 |
| 2024-08-16 | 95.400 | 95.850 | 94.840 | 95.560 | 94.400 | 71,255 |
| 2024-08-15 | 95.570 | 96.460 | 95.130 | 96.460 | 95.290 | 329,148 |
| 2024-08-14 | 94.310 | 95.140 | 93.390 | 94.800 | 93.650 | 339,212 |
| 2024-08-13 | 93.650 | 94.800 | 93.600 | 94.080 | 92.938 | 231,042 |
| 2024-08-12 | 93.440 | 93.900 | 92.540 | 92.810 | 91.567 | 151,957 |
| 2024-08-09 | 92.810 | 93.680 | 92.250 | 93.640 | 92.386 | 116,855 |
| 2024-08-08 | 94.460 | 94.940 | 93.050 | 93.560 | 92.307 | 228,236 |
| 2024-08-07 | 95.580 | 95.920 | 93.420 | 93.520 | 92.268 | 197,469 |
| 2024-08-06 | 94.300 | 95.700 | 93.510 | 94.120 | 92.860 | 581,520 |
| 2024-08-05 | 93.190 | 96.230 | 92.800 | 93.600 | 92.347 | 393,475 |
| 2024-08-02 | 98.200 | 98.970 | 96.300 | 96.960 | 95.662 | 233,698 |
| 2024-08-01 | 98.500 | 100.52 | 98.400 | 99.710 | 98.375 | 134,214 |
| 2024-07-31 | 98.100 | 99.760 | 97.000 | 98.590 | 97.270 | 337,598 |
| 2024-07-30 | 100.56 | 101.00 | 94.150 | 94.150 | 92.890 | 158,417 |
| 2024-07-29 | 101.00 | 101.45 | 100.00 | 100.30 | 98.957 | 77,598 |
| 2024-07-26 | 98.500 | 101.14 | 98.100 | 99.900 | 98.563 | 128,919 |
| 2024-07-25 | 100.80 | 101.15 | 98.210 | 98.300 | 96.984 | 173,908 |
| 2024-07-24 | 103.00 | 103.85 | 100.53 | 100.67 | 99.322 | 160,625 |
| 2024-07-23 | 103.21 | 104.40 | 103.00 | 103.38 | 102.00 | 71,440 |
| 2024-07-22 | 102.25 | 103.19 | 101.50 | 103.02 | 101.64 | 91,214 |
| 2024-07-19 | 100.17 | 102.20 | 99.700 | 101.99 | 100.62 | 106,005 |
| 2024-07-18 | 102.62 | 103.20 | 100.25 | 102.22 | 100.85 | 198,059 |
| 2024-07-17 | 101.00 | 101.58 | 99.900 | 101.33 | 99.973 | 351,475 |
| 2024-07-16 | 102.60 | 102.83 | 100.92 | 101.50 | 100.14 | 130,394 |
| 2024-07-15 | 103.11 | 103.90 | 102.47 | 102.79 | 101.41 | 134,745 |
| 2024-07-12 | 103.11 | 103.55 | 102.32 | 102.37 | 101.00 | 112,771 |
| 2024-07-11 | 105.05 | 105.05 | 102.22 | 102.90 | 101.52 | 167,928 |
| 2024-07-10 | 103.29 | 105.11 | 102.96 | 105.11 | 103.70 | 123,539 |
| 2024-07-09 | 106.32 | 106.32 | 103.45 | 103.65 | 102.26 | 103,215 |
| 2024-07-08 | 106.97 | 107.09 | 105.90 | 106.13 | 104.71 | 234,123 |
| 2024-07-05 | 105.78 | 107.58 | 105.40 | 106.43 | 105.01 | 121,988 |
| 2024-07-04 | 106.54 | 107.42 | 102.50 | 106.11 | 104.69 | 42,139 |
| 2024-07-03 | 107.50 | 107.50 | 106.28 | 107.25 | 105.81 | 115,305 |
| 2024-07-02 | 107.42 | 108.98 | 106.90 | 108.20 | 106.75 | 154,831 |
| 2024-07-01 | 104.70 | 107.50 | 103.53 | 107.20 | 105.76 | 201,460 |
| 2024-06-28 | 104.42 | 105.90 | 104.38 | 104.70 | 103.30 | 138,464 |
| 2024-06-27 | 104.10 | 105.15 | 103.60 | 103.83 | 102.44 | 136,833 |
| 2024-06-26 | 103.00 | 104.18 | 103.00 | 103.65 | 102.26 | 130,812 |
| 2024-06-25 | 101.18 | 102.55 | 100.92 | 102.36 | 100.99 | 137,925 |
| 2024-06-24 | 101.92 | 101.92 | 100.33 | 100.50 | 99.155 | 111,202 |
| 2024-06-21 | 101.33 | 102.26 | 100.99 | 102.03 | 100.66 | 121,472 |
| 2024-06-20 | 101.92 | 101.92 | 99.620 | 101.61 | 100.25 | 328,135 |
| 2024-06-19 | 101.85 | 103.70 | 101.80 | 102.65 | 101.28 | 86,136 |
| 2024-06-18 | 101.71 | 101.76 | 100.24 | 101.24 | 99.885 | 125,803 |
| 2024-06-17 | 99.720 | 101.95 | 99.380 | 101.71 | 100.35 | 115,404 |
| 2024-06-14 | 98.700 | 99.410 | 97.880 | 98.570 | 97.250 | 152,787 |
| 2024-06-13 | 98.070 | 99.900 | 97.880 | 98.730 | 97.408 | 153,571 |
| 2024-06-12 | 97.500 | 99.670 | 96.760 | 99.210 | 97.882 | 199,500 |
| 2024-06-11 | 95.440 | 96.650 | 94.720 | 96.650 | 95.356 | 302,596 |
| 2024-06-10 | 94.620 | 95.830 | 94.620 | 95.470 | 94.192 | 324,863 |
| 2024-06-07 | 93.350 | 94.150 | 93.010 | 94.080 | 92.820 | 57,525 |
| 2024-06-06 | 93.320 | 93.520 | 92.180 | 92.970 | 91.725 | 193,550 |
| 2024-06-05 | 91.770 | 93.700 | 91.610 | 93.530 | 92.278 | 284,638 |
| 2024-06-04 | 90.180 | 91.770 | 90.000 | 91.770 | 90.541 | 159,417 |
| 2024-06-03 | 90.690 | 91.460 | 89.240 | 90.000 | 88.795 | 283,220 |
| 2024-05-31 | 90.940 | 90.960 | 88.330 | 90.500 | 89.288 | 227,682 |
| 2024-05-29 | 92.240 | 93.610 | 92.160 | 93.230 | 91.982 | 207,356 |
| 2024-05-28 | 92.490 | 92.490 | 91.460 | 92.420 | 91.183 | 299,204 |
| 2024-05-27 | 92.940 | 95.440 | 92.750 | 94.630 | 93.363 | 163,743 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 0.1328 USD |
| 2026-05-19 | 0.1303 USD |
| 2026-02-13 | 0.2695 USD |
| 2025-11-17 | 0.1385 USD |
| 2025-08-19 | 0.1249 USD |
| 2025-05-13 | 0.1302 USD |
| 2025-02-18 | 0.1343 USD |
| 2024-11-18 | 0.1413 USD |
| 2024-08-13 | 0.1178 USD |
| 2024-05-14 | 0.1134 USD |
| 2024-02-09 | 0.1059 USD |
| 2023-11-13 | 0.1044 USD |
| 2023-08-15 | 0.0933 USD |
| 2023-05-16 | 0.0938 USD |
| 2023-02-14 | 0.0993 USD |
| 2022-11-14 | 0.1004 USD |
| 2022-08-16 | 0.0902 USD |
| 2022-05-17 | 0.0871 USD |
| 2022-02-15 | 0.0878 USD |
| 2021-11-16 | 0.0977 USD |
| 2021-08-17 | 0.0823 USD |
| 2021-05-18 | 0.0808 USD |
| 2021-02-17 | 0.1298 USD |
| 2021-02-12 | 0.0878 USD |
| 2020-11-17 | 0.0792 USD |
| 2020-08-18 | 1.8053 USD |
| 2020-05-19 | 1.7138 USD |
| 2020-02-18 | 1.6346 USD |
| 2019-11-18 | 1.3855 USD |
| 2019-08-14 | 1.8667 USD |
| 2019-05-14 | 1.7719 USD |
| 2019-02-19 | 1.7609 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.