Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 91.770 | 92.890 | 91.160 | 92.750 | 91.508 | 182,412 |
| 2024-05-23 | 92.810 | 92.960 | 91.450 | 91.810 | 90.581 | 124,515 |
| 2024-05-22 | 91.900 | 92.960 | 91.850 | 92.330 | 91.094 | 135,999 |
| 2024-05-21 | 90.530 | 92.160 | 90.150 | 91.270 | 90.048 | 111,175 |
| 2024-05-20 | 89.800 | 91.080 | 89.540 | 90.920 | 89.703 | 139,549 |
| 2024-05-17 | 90.080 | 90.890 | 89.020 | 89.110 | 87.917 | 62,571 |
| 2024-05-16 | 90.290 | 90.960 | 89.850 | 89.850 | 88.647 | 124,268 |
| 2024-05-15 | 89.480 | 90.810 | 89.350 | 90.420 | 89.209 | 117,203 |
| 2024-05-14 | 88.290 | 89.250 | 87.840 | 89.230 | 88.035 | 237,373 |
| 2024-05-13 | 89.420 | 89.440 | 87.760 | 88.620 | 87.322 | 122,140 |
| 2024-05-10 | 88.660 | 89.240 | 88.270 | 89.240 | 87.933 | 65,125 |
| 2024-05-09 | 87.640 | 88.680 | 87.630 | 88.490 | 87.194 | 81,091 |
| 2024-05-08 | 86.790 | 87.500 | 86.520 | 86.940 | 85.666 | 59,839 |
| 2024-05-07 | 87.380 | 87.380 | 86.300 | 86.300 | 85.036 | 62,172 |
| 2024-05-06 | 86.500 | 87.390 | 85.950 | 87.390 | 86.110 | 126,024 |
| 2024-05-03 | 84.820 | 86.090 | 84.750 | 86.080 | 84.819 | 149,213 |
| 2024-05-02 | 85.010 | 85.290 | 84.050 | 84.720 | 83.479 | 203,506 |
| 2024-04-30 | 86.000 | 86.560 | 84.670 | 84.670 | 83.430 | 136,425 |
| 2024-04-29 | 86.520 | 86.520 | 85.030 | 85.830 | 84.573 | 117,257 |
| 2024-04-26 | 90.050 | 90.050 | 90.050 | 90.050 | 88.731 | 0 |
| 2024-04-25 | 86.000 | 90.050 | 83.630 | 90.050 | 88.731 | 328,891 |
| 2024-04-24 | 87.820 | 88.500 | 87.390 | 87.450 | 86.169 | 64,422 |
| 2024-04-23 | 87.320 | 87.550 | 86.780 | 87.290 | 86.011 | 75,192 |
| 2024-04-22 | 86.550 | 87.380 | 85.600 | 86.600 | 85.331 | 181,685 |
| 2024-04-19 | 88.650 | 88.650 | 86.100 | 86.370 | 85.105 | 125,985 |
| 2024-04-18 | 90.340 | 90.340 | 88.350 | 88.510 | 87.213 | 87,296 |
| 2024-04-17 | 91.470 | 91.470 | 89.660 | 90.340 | 89.017 | 108,307 |
| 2024-04-16 | 89.480 | 91.570 | 89.480 | 91.200 | 89.864 | 147,509 |
| 2024-04-15 | 91.200 | 92.100 | 89.270 | 89.310 | 88.002 | 80,036 |
| 2024-04-12 | 90.800 | 90.890 | 89.790 | 89.830 | 88.514 | 65,084 |
| 2024-04-11 | 89.900 | 91.040 | 89.550 | 90.550 | 89.223 | 132,904 |
| 2024-04-10 | 88.920 | 89.740 | 88.570 | 89.740 | 88.425 | 54,065 |
| 2024-04-09 | 89.100 | 89.240 | 88.020 | 89.060 | 87.755 | 127,841 |
| 2024-04-08 | 89.970 | 89.970 | 88.700 | 89.260 | 87.952 | 58,581 |
| 2024-04-05 | 88.470 | 89.970 | 88.000 | 89.950 | 88.632 | 85,069 |
| 2024-04-04 | 89.050 | 89.530 | 88.060 | 88.270 | 86.977 | 129,969 |
| 2024-04-03 | 89.000 | 89.560 | 88.270 | 88.370 | 87.075 | 64,548 |
| 2024-04-02 | 88.800 | 89.080 | 87.820 | 88.830 | 87.529 | 94,299 |
| 2024-04-01 | 88.680 | 89.850 | 88.590 | 89.500 | 88.189 | 103,632 |
| 2024-03-28 | 88.000 | 88.100 | 87.270 | 87.650 | 86.366 | 84,426 |
| 2024-03-27 | 87.850 | 88.240 | 86.930 | 87.700 | 86.415 | 113,962 |
| 2024-03-26 | 88.040 | 88.400 | 87.600 | 87.600 | 86.317 | 70,101 |
| 2024-03-25 | 88.850 | 88.980 | 87.490 | 87.630 | 86.346 | 40,228 |
| 2024-03-22 | 89.300 | 89.540 | 88.570 | 89.400 | 88.090 | 47,668 |
| 2024-03-21 | 88.800 | 89.410 | 88.680 | 89.300 | 87.992 | 51,344 |
| 2024-03-20 | 88.000 | 88.470 | 87.730 | 88.290 | 86.997 | 93,965 |
| 2024-03-19 | 87.400 | 88.360 | 87.040 | 88.200 | 86.908 | 65,163 |
| 2024-03-18 | 85.850 | 87.910 | 85.760 | 87.370 | 86.090 | 1,082,685 |
| 2024-03-15 | 88.870 | 89.040 | 85.950 | 86.450 | 85.184 | 297,882 |
| 2024-03-14 | 86.500 | 88.880 | 86.340 | 88.700 | 87.401 | 146,557 |
| 2024-03-13 | 86.680 | 86.960 | 85.500 | 86.120 | 84.858 | 86,046 |
| 2024-03-12 | 84.150 | 86.800 | 84.150 | 86.110 | 84.849 | 170,319 |
| 2024-03-11 | 84.150 | 84.150 | 83.200 | 83.800 | 82.572 | 51,822 |
| 2024-03-08 | 83.790 | 85.080 | 83.790 | 84.500 | 83.262 | 236,935 |
| 2024-03-07 | 83.010 | 84.190 | 82.760 | 83.590 | 82.365 | 84,637 |
| 2024-03-06 | 83.500 | 83.650 | 81.940 | 82.600 | 81.390 | 67,892 |
| 2024-03-05 | 85.410 | 85.410 | 82.700 | 83.000 | 81.784 | 92,147 |
| 2024-03-04 | 86.030 | 86.030 | 85.000 | 85.600 | 84.346 | 233,592 |
| 2024-03-01 | 85.370 | 85.960 | 84.940 | 85.940 | 84.681 | 96,099 |
| 2024-02-29 | 84.400 | 85.300 | 84.200 | 85.300 | 84.050 | 44,300 |
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.