Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 84.010 | 84.530 | 83.760 | 84.240 | 83.006 | 78,404 |
| 2024-02-27 | 84.320 | 84.410 | 83.100 | 83.930 | 82.700 | 204,039 |
| 2024-02-26 | 85.150 | 85.590 | 84.310 | 84.310 | 83.075 | 76,472 |
| 2024-02-23 | 85.410 | 86.340 | 84.910 | 85.150 | 83.903 | 82,401 |
| 2024-02-22 | 84.090 | 85.410 | 84.090 | 85.410 | 84.159 | 93,777 |
| 2024-02-21 | 82.150 | 82.720 | 81.530 | 82.350 | 81.144 | 74,620 |
| 2024-02-20 | 83.200 | 83.410 | 81.020 | 82.890 | 81.676 | 206,629 |
| 2024-02-19 | 83.880 | 85.010 | 83.520 | 84.440 | 83.203 | 34,732 |
| 2024-02-16 | 84.510 | 84.690 | 83.490 | 83.490 | 82.267 | 111,676 |
| 2024-02-15 | 85.710 | 85.710 | 83.730 | 84.000 | 82.769 | 88,560 |
| 2024-02-14 | 84.000 | 84.780 | 83.810 | 84.750 | 83.508 | 52,093 |
| 2024-02-09 | 86.550 | 86.980 | 85.920 | 86.960 | 85.686 | 74,185 |
| 2024-02-08 | 86.000 | 86.750 | 85.560 | 85.930 | 84.567 | 126,601 |
| 2024-02-07 | 84.130 | 86.000 | 84.030 | 86.000 | 84.636 | 129,937 |
| 2024-02-06 | 84.000 | 84.540 | 83.270 | 84.000 | 82.667 | 44,228 |
| 2024-02-05 | 85.500 | 85.690 | 83.960 | 84.600 | 83.258 | 77,239 |
| 2024-02-02 | 83.390 | 85.400 | 83.290 | 85.230 | 83.878 | 123,844 |
| 2024-02-01 | 82.800 | 83.810 | 82.470 | 82.990 | 81.673 | 143,292 |
| 2024-01-31 | 83.740 | 85.200 | 82.130 | 82.420 | 81.112 | 165,751 |
| 2024-01-30 | 85.130 | 85.460 | 83.170 | 83.170 | 81.851 | 142,104 |
| 2024-01-29 | 83.020 | 84.450 | 83.020 | 84.170 | 82.835 | 70,423 |
| 2024-01-26 | 83.050 | 83.150 | 82.340 | 82.390 | 81.083 | 170,962 |
| 2024-01-25 | 83.190 | 83.500 | 82.570 | 83.280 | 81.959 | 54,918 |
| 2024-01-24 | 82.690 | 83.140 | 82.000 | 82.400 | 81.093 | 77,817 |
| 2024-01-23 | 82.120 | 82.390 | 81.690 | 82.200 | 80.896 | 52,871 |
| 2024-01-22 | 82.060 | 82.740 | 81.280 | 82.120 | 80.817 | 147,923 |
| 2024-01-19 | 81.160 | 81.810 | 80.920 | 81.810 | 80.512 | 118,478 |
| 2024-01-18 | 80.260 | 81.000 | 80.260 | 80.970 | 79.685 | 83,789 |
| 2024-01-17 | 80.000 | 80.310 | 79.310 | 79.930 | 78.662 | 147,831 |
| 2024-01-16 | 79.840 | 80.550 | 79.600 | 80.130 | 78.859 | 140,964 |
| 2024-01-15 | 78.780 | 79.440 | 78.100 | 79.440 | 78.180 | 35,292 |
| 2024-01-12 | 77.860 | 78.690 | 77.610 | 78.200 | 76.959 | 39,827 |
| 2024-01-11 | 78.200 | 79.110 | 77.390 | 77.820 | 76.585 | 86,222 |
| 2024-01-10 | 77.000 | 78.290 | 76.510 | 77.840 | 76.605 | 116,279 |
| 2024-01-09 | 75.940 | 76.810 | 75.650 | 76.610 | 75.395 | 217,939 |
| 2024-01-08 | 75.400 | 76.160 | 75.080 | 75.750 | 74.548 | 80,713 |
| 2024-01-05 | 75.450 | 75.550 | 74.570 | 75.030 | 73.840 | 181,532 |
| 2024-01-04 | 75.720 | 76.480 | 75.040 | 75.040 | 73.850 | 181,099 |
| 2024-01-03 | 75.620 | 76.460 | 75.260 | 75.710 | 74.509 | 90,517 |
| 2024-01-02 | 75.830 | 76.520 | 74.740 | 75.900 | 74.696 | 108,238 |
| 2023-12-28 | 75.710 | 76.270 | 75.450 | 75.700 | 74.499 | 213,626 |
| 2023-12-27 | 75.470 | 75.530 | 75.040 | 75.040 | 73.850 | 55,712 |
| 2023-12-26 | 75.910 | 76.010 | 75.070 | 75.160 | 73.968 | 108,716 |
| 2023-12-22 | 75.800 | 76.050 | 75.500 | 75.770 | 74.568 | 161,772 |
| 2023-12-21 | 75.880 | 76.080 | 75.260 | 76.000 | 74.794 | 88,126 |
| 2023-12-20 | 75.540 | 76.660 | 75.350 | 76.350 | 75.139 | 131,448 |
| 2023-12-19 | 75.850 | 75.930 | 75.020 | 75.850 | 74.647 | 150,585 |
| 2023-12-18 | 75.670 | 76.630 | 75.670 | 76.330 | 75.119 | 114,392 |
| 2023-12-15 | 75.300 | 76.500 | 75.060 | 76.430 | 75.217 | 181,330 |
| 2023-12-14 | 76.260 | 76.710 | 74.430 | 74.700 | 73.515 | 287,510 |
| 2023-12-13 | 77.500 | 78.100 | 76.140 | 76.260 | 75.050 | 162,118 |
| 2023-12-12 | 76.300 | 77.330 | 76.200 | 77.170 | 75.946 | 111,547 |
| 2023-12-11 | 76.650 | 76.700 | 75.680 | 76.150 | 74.942 | 109,739 |
| 2023-12-08 | 75.600 | 77.000 | 75.420 | 77.000 | 75.778 | 82,053 |
| 2023-12-07 | 74.780 | 75.930 | 74.700 | 75.600 | 74.401 | 67,622 |
| 2023-12-06 | 76.560 | 76.620 | 75.200 | 75.200 | 74.007 | 163,364 |
| 2023-12-05 | 75.700 | 77.110 | 75.580 | 76.270 | 75.060 | 71,302 |
| 2023-12-04 | 75.840 | 76.450 | 74.470 | 76.450 | 75.237 | 98,765 |
| 2023-12-01 | 77.010 | 77.840 | 75.600 | 75.850 | 74.647 | 117,728 |
| 2023-11-30 | 77.980 | 78.410 | 77.050 | 77.170 | 75.946 | 74,255 |
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.