Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 84.870 | 84.870 | 81.670 | 82.350 | 82.245 | 263,506 |
| 2026-07-21 | 84.620 | 84.970 | 83.940 | 84.250 | 84.142 | 159,205 |
| 2026-07-20 | 82.970 | 85.380 | 82.410 | 85.080 | 84.971 | 266,371 |
| 2026-07-17 | 84.050 | 85.060 | 83.000 | 84.310 | 84.202 | 267,694 |
| 2026-07-16 | 84.600 | 86.200 | 83.340 | 85.060 | 84.951 | 295,030 |
| 2026-07-15 | 82.000 | 84.500 | 81.430 | 83.570 | 83.463 | 267,082 |
| 2026-07-14 | 80.760 | 82.130 | 79.960 | 81.780 | 81.675 | 721,981 |
| 2026-07-13 | 82.710 | 84.170 | 82.090 | 83.630 | 83.523 | 399,244 |
| 2026-07-10 | 82.620 | 83.500 | 81.290 | 82.240 | 82.135 | 328,236 |
| 2026-07-09 | 80.730 | 82.250 | 80.120 | 82.250 | 82.145 | 567,383 |
| 2026-07-08 | 82.590 | 82.590 | 81.850 | 82.560 | 82.454 | 266,360 |
| 2026-07-07 | 84.100 | 84.730 | 83.200 | 83.570 | 83.463 | 232,419 |
| 2026-07-06 | 84.200 | 84.200 | 82.140 | 82.940 | 82.834 | 356,728 |
| 2026-07-03 | 85.500 | 85.500 | 83.680 | 84.560 | 84.452 | 78,848 |
| 2026-07-02 | 82.780 | 85.060 | 82.780 | 84.890 | 84.781 | 418,033 |
| 2026-07-01 | 81.850 | 84.270 | 81.150 | 83.130 | 83.024 | 1,238,313 |
| 2026-06-30 | 79.790 | 80.460 | 79.410 | 80.340 | 80.237 | 409,969 |
| 2026-06-29 | 81.430 | 81.920 | 79.080 | 79.560 | 79.458 | 463,185 |
| 2026-06-26 | 77.050 | 81.000 | 76.600 | 80.250 | 80.147 | 690,444 |
| 2026-06-25 | 78.890 | 79.020 | 75.440 | 76.470 | 76.372 | 1,946,302 |
| 2026-06-24 | 80.800 | 82.100 | 79.610 | 79.840 | 79.738 | 200,526 |
| 2026-06-23 | 80.010 | 81.300 | 79.950 | 81.060 | 80.956 | 206,314 |
| 2026-06-22 | 81.430 | 81.770 | 78.740 | 79.000 | 78.899 | 646,043 |
| 2026-06-19 | 81.800 | 82.640 | 81.280 | 82.640 | 82.534 | 105,971 |
| 2026-06-18 | 80.950 | 82.220 | 80.050 | 82.100 | 81.995 | 575,908 |
| 2026-06-17 | 82.800 | 82.800 | 80.390 | 80.510 | 80.407 | 643,017 |
| 2026-06-16 | 84.150 | 84.170 | 82.610 | 83.540 | 83.433 | 466,072 |
| 2026-06-15 | 82.600 | 84.700 | 82.310 | 84.650 | 84.542 | 440,368 |
| 2026-06-12 | 83.280 | 83.560 | 80.920 | 82.300 | 82.195 | 437,837 |
| 2026-06-11 | 85.400 | 85.400 | 82.300 | 83.000 | 82.894 | 825,884 |
| 2026-06-10 | 86.300 | 87.160 | 85.500 | 85.650 | 85.540 | 359,619 |
| 2026-06-09 | 88.210 | 88.590 | 86.170 | 87.020 | 86.909 | 475,717 |
| 2026-06-08 | 89.470 | 89.580 | 88.240 | 88.900 | 88.786 | 435,068 |
| 2026-06-05 | 91.150 | 91.450 | 88.910 | 89.480 | 89.366 | 259,916 |
| 2026-06-03 | 91.690 | 92.720 | 89.540 | 90.300 | 90.185 | 312,336 |
| 2026-06-02 | 93.540 | 94.690 | 92.040 | 92.280 | 92.162 | 362,465 |
| 2026-06-01 | 97.390 | 97.940 | 95.750 | 96.060 | 95.937 | 851,804 |
| 2026-05-29 | 91.480 | 93.850 | 90.760 | 93.850 | 93.730 | 635,878 |
| 2026-05-28 | 87.440 | 90.200 | 86.620 | 89.270 | 89.156 | 314,884 |
| 2026-05-27 | 87.100 | 87.800 | 86.200 | 87.180 | 87.068 | 180,168 |
| 2026-05-26 | 87.410 | 87.760 | 86.310 | 87.100 | 86.989 | 624,856 |
| 2026-05-25 | 87.750 | 88.290 | 87.680 | 87.800 | 87.688 | 65,010 |
| 2026-05-22 | 87.600 | 88.520 | 86.990 | 87.680 | 87.568 | 240,657 |
| 2026-05-21 | 88.880 | 90.350 | 86.680 | 87.600 | 87.488 | 398,397 |
| 2026-05-20 | 87.000 | 88.530 | 86.160 | 87.870 | 87.758 | 327,731 |
| 2026-05-19 | 89.550 | 92.160 | 87.350 | 87.680 | 87.568 | 442,296 |
| 2026-05-18 | 87.870 | 88.540 | 86.890 | 87.990 | 87.747 | 694,665 |
| 2026-05-15 | 86.200 | 90.230 | 86.200 | 88.760 | 88.515 | 478,326 |
| 2026-05-14 | 84.400 | 85.420 | 83.270 | 84.900 | 84.666 | 266,223 |
| 2026-05-13 | 83.220 | 84.520 | 82.390 | 84.400 | 84.167 | 447,062 |
| 2026-05-12 | 84.000 | 84.690 | 83.050 | 83.220 | 82.990 | 273,534 |
| 2026-05-11 | 83.800 | 84.130 | 82.740 | 83.880 | 83.649 | 302,728 |
| 2026-05-08 | 86.000 | 86.000 | 84.500 | 84.810 | 84.576 | 357,218 |
| 2026-05-07 | 85.410 | 87.580 | 85.410 | 86.480 | 86.241 | 445,415 |
| 2026-05-06 | 84.250 | 85.840 | 83.090 | 84.610 | 84.377 | 275,635 |
| 2026-05-05 | 85.500 | 85.580 | 83.620 | 84.220 | 83.988 | 459,828 |
| 2026-05-04 | 85.000 | 86.810 | 84.860 | 85.290 | 85.055 | 548,882 |
| 2026-04-30 | 87.290 | 87.290 | 82.520 | 84.520 | 84.287 | 975,840 |
| 2026-04-29 | 89.000 | 89.010 | 87.460 | 87.460 | 87.219 | 449,807 |
| 2026-04-28 | 87.510 | 89.360 | 87.030 | 89.360 | 89.114 | 527,942 |
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.