Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 60.250 | 62.070 | 60.250 | 61.490 | 59.858 | 264,893 |
| 2022-03-25 | 61.260 | 61.260 | 59.260 | 59.630 | 58.047 | 227,065 |
| 2022-03-24 | 60.360 | 61.260 | 59.410 | 61.260 | 59.634 | 433,927 |
| 2022-03-23 | 61.820 | 61.820 | 60.120 | 60.120 | 58.524 | 258,831 |
| 2022-03-22 | 61.090 | 62.880 | 61.080 | 62.610 | 60.948 | 211,435 |
| 2022-03-21 | 62.520 | 62.520 | 61.020 | 61.020 | 59.401 | 233,911 |
| 2022-03-18 | 61.560 | 62.870 | 61.560 | 62.520 | 60.861 | 378,938 |
| 2022-03-17 | 62.240 | 62.680 | 60.960 | 61.500 | 59.868 | 286,864 |
| 2022-03-16 | 61.950 | 62.470 | 60.700 | 62.140 | 60.491 | 434,725 |
| 2022-03-15 | 59.290 | 61.870 | 59.290 | 61.520 | 59.887 | 325,434 |
| 2022-03-14 | 58.970 | 60.220 | 58.850 | 59.030 | 57.463 | 372,765 |
| 2022-03-11 | 60.330 | 60.470 | 58.890 | 58.890 | 57.327 | 399,899 |
| 2022-03-10 | 59.490 | 60.160 | 59.080 | 59.590 | 58.008 | 370,977 |
| 2022-03-09 | 59.110 | 60.480 | 58.610 | 60.480 | 58.875 | 637,695 |
| 2022-03-08 | 59.100 | 59.730 | 57.310 | 58.080 | 56.539 | 424,154 |
| 2022-03-07 | 60.340 | 60.870 | 58.990 | 59.760 | 58.174 | 537,341 |
| 2022-03-04 | 61.510 | 62.740 | 60.740 | 60.740 | 59.128 | 472,733 |
| 2022-03-03 | 63.390 | 63.660 | 61.560 | 61.580 | 59.946 | 395,180 |
| 2022-03-02 | 63.700 | 64.700 | 63.590 | 63.590 | 61.902 | 522,128 |
| 2022-02-25 | 62.950 | 63.870 | 62.450 | 63.470 | 61.785 | 497,422 |
| 2022-02-24 | 57.010 | 63.010 | 57.000 | 63.010 | 61.338 | 682,364 |
| 2022-02-23 | 60.600 | 60.880 | 58.300 | 58.300 | 56.753 | 634,987 |
| 2022-02-22 | 60.580 | 61.300 | 60.040 | 60.230 | 58.631 | 854,192 |
| 2022-02-21 | 61.600 | 61.600 | 59.610 | 59.670 | 58.086 | 75,329 |
| 2022-02-18 | 62.900 | 62.900 | 61.230 | 61.600 | 59.965 | 564,483 |
| 2022-02-17 | 64.000 | 64.000 | 62.420 | 62.420 | 60.763 | 344,817 |
| 2022-02-16 | 64.300 | 64.710 | 63.100 | 64.050 | 62.350 | 113,305 |
| 2022-02-15 | 65.300 | 65.500 | 60.980 | 64.230 | 62.525 | 213,726 |
| 2022-02-14 | 63.900 | 64.680 | 63.340 | 64.680 | 62.878 | 319,108 |
| 2022-02-11 | 65.600 | 66.000 | 64.330 | 64.590 | 62.790 | 406,267 |
| 2022-02-10 | 67.900 | 67.900 | 65.710 | 66.100 | 64.258 | 239,392 |
| 2022-02-09 | 67.510 | 68.560 | 67.000 | 68.010 | 66.115 | 247,211 |
| 2022-02-08 | 65.760 | 67.090 | 65.760 | 66.440 | 64.589 | 448,245 |
| 2022-02-07 | 67.400 | 68.030 | 65.750 | 65.750 | 63.918 | 166,101 |
| 2022-02-04 | 66.450 | 68.410 | 66.070 | 67.500 | 65.619 | 333,355 |
| 2022-02-03 | 68.600 | 68.730 | 66.230 | 66.430 | 64.579 | 212,671 |
| 2022-02-02 | 68.710 | 69.720 | 68.030 | 68.600 | 66.689 | 231,533 |
| 2022-02-01 | 68.650 | 68.810 | 67.010 | 67.900 | 66.008 | 752,251 |
| 2022-01-31 | 69.200 | 69.910 | 67.740 | 68.650 | 66.737 | 450,006 |
| 2022-01-28 | 67.370 | 68.980 | 66.210 | 68.600 | 66.689 | 570,469 |
| 2022-01-27 | 67.150 | 69.210 | 67.150 | 67.500 | 65.619 | 857,337 |
| 2022-01-26 | 68.010 | 69.910 | 66.580 | 67.110 | 65.240 | 1,147,050 |
| 2022-01-25 | 67.350 | 67.350 | 65.000 | 65.000 | 63.189 | 500,528 |
| 2022-01-24 | 67.690 | 67.940 | 63.550 | 67.940 | 66.047 | 1,099,599 |
| 2022-01-21 | 68.660 | 68.780 | 67.300 | 67.690 | 65.804 | 563,495 |
| 2022-01-20 | 69.510 | 70.400 | 68.400 | 68.680 | 66.767 | 519,415 |
| 2022-01-19 | 70.350 | 71.630 | 69.050 | 69.410 | 67.476 | 590,340 |
| 2022-01-18 | 70.500 | 71.360 | 69.010 | 70.150 | 68.196 | 340,117 |
| 2022-01-17 | 71.500 | 71.620 | 70.590 | 71.100 | 69.119 | 28,961 |
| 2022-01-14 | 70.000 | 71.700 | 69.510 | 71.700 | 69.702 | 506,564 |
| 2022-01-13 | 73.460 | 74.020 | 70.160 | 70.680 | 68.711 | 514,280 |
| 2022-01-12 | 73.490 | 74.870 | 73.070 | 73.450 | 71.404 | 176,925 |
| 2022-01-11 | 74.500 | 74.500 | 72.670 | 73.240 | 71.199 | 337,744 |
| 2022-01-10 | 72.980 | 74.200 | 72.010 | 74.200 | 72.133 | 426,049 |
| 2022-01-07 | 74.440 | 74.850 | 73.100 | 74.060 | 71.997 | 191,548 |
| 2022-01-06 | 74.900 | 75.770 | 73.100 | 74.430 | 72.356 | 331,092 |
| 2022-01-05 | 78.300 | 78.300 | 75.200 | 75.200 | 73.105 | 431,365 |
| 2022-01-04 | 79.050 | 79.800 | 77.250 | 78.340 | 76.157 | 327,678 |
| 2022-01-03 | 78.800 | 79.400 | 77.500 | 78.920 | 76.721 | 359,955 |
| 2021-12-30 | 80.870 | 80.870 | 78.520 | 78.520 | 76.332 | 493,564 |
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.