Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 87.600 | 88.690 | 83.720 | 88.690 | 88.445 | 307,575 |
| 2026-04-24 | 87.480 | 88.410 | 86.900 | 88.410 | 88.166 | 343,314 |
| 2026-04-23 | 87.160 | 87.370 | 85.520 | 86.400 | 86.162 | 398,399 |
| 2026-04-22 | 88.360 | 89.770 | 87.600 | 89.590 | 89.343 | 488,654 |
| 2026-04-20 | 87.370 | 87.830 | 86.450 | 86.450 | 86.212 | 327,430 |
| 2026-04-17 | 88.060 | 89.700 | 87.520 | 87.980 | 87.737 | 534,243 |
| 2026-04-16 | 87.610 | 87.650 | 85.720 | 87.620 | 87.378 | 832,314 |
| 2026-04-15 | 82.600 | 86.170 | 82.380 | 85.800 | 85.563 | 559,969 |
| 2026-04-14 | 80.910 | 82.090 | 80.230 | 81.890 | 81.664 | 480,538 |
| 2026-04-13 | 77.520 | 79.880 | 77.520 | 79.880 | 79.660 | 1,199,855 |
| 2026-04-10 | 78.600 | 78.600 | 77.280 | 77.280 | 77.067 | 483,071 |
| 2026-04-09 | 79.490 | 79.490 | 77.660 | 78.880 | 78.662 | 741,794 |
| 2026-04-08 | 81.200 | 81.550 | 79.010 | 79.520 | 79.301 | 458,977 |
| 2026-04-07 | 79.860 | 79.940 | 78.860 | 79.660 | 79.440 | 309,585 |
| 2026-04-06 | 80.820 | 80.820 | 79.320 | 79.690 | 79.470 | 213,844 |
| 2026-04-02 | 78.910 | 80.350 | 78.510 | 80.210 | 79.989 | 369,847 |
| 2026-04-01 | 80.980 | 80.980 | 79.340 | 79.500 | 79.281 | 350,356 |
| 2026-03-31 | 79.380 | 80.500 | 78.990 | 80.240 | 80.019 | 433,485 |
| 2026-03-30 | 78.070 | 79.800 | 78.070 | 78.690 | 78.473 | 507,056 |
| 2026-03-27 | 79.550 | 79.550 | 77.950 | 78.000 | 77.785 | 338,645 |
| 2026-03-26 | 80.800 | 81.540 | 79.830 | 80.300 | 80.079 | 310,619 |
| 2026-03-25 | 82.170 | 82.350 | 80.360 | 80.840 | 80.617 | 493,788 |
| 2026-03-24 | 83.530 | 84.090 | 81.610 | 81.760 | 81.534 | 535,995 |
| 2026-03-23 | 84.060 | 85.060 | 83.310 | 83.370 | 83.140 | 351,180 |
| 2026-03-20 | 84.870 | 85.300 | 84.250 | 84.730 | 84.496 | 282,135 |
| 2026-03-19 | 85.700 | 86.430 | 84.400 | 84.660 | 84.426 | 564,203 |
| 2026-03-18 | 86.680 | 86.850 | 85.220 | 85.700 | 85.464 | 331,320 |
| 2026-03-17 | 86.990 | 87.620 | 86.110 | 86.650 | 86.411 | 150,133 |
| 2026-03-16 | 87.550 | 87.670 | 86.560 | 87.400 | 87.159 | 198,019 |
| 2026-03-13 | 87.990 | 88.000 | 86.900 | 87.750 | 87.508 | 241,994 |
| 2026-03-12 | 87.000 | 88.300 | 86.670 | 87.990 | 87.747 | 240,064 |
| 2026-03-11 | 87.500 | 88.120 | 86.190 | 87.080 | 86.840 | 209,770 |
| 2026-03-10 | 88.010 | 88.490 | 86.690 | 87.060 | 86.820 | 345,157 |
| 2026-03-09 | 88.490 | 88.880 | 87.330 | 87.900 | 87.658 | 403,749 |
| 2026-03-06 | 90.200 | 91.060 | 89.000 | 89.000 | 88.754 | 383,799 |
| 2026-03-05 | 88.420 | 90.340 | 87.940 | 90.200 | 89.951 | 373,020 |
| 2026-03-04 | 87.930 | 89.290 | 87.000 | 88.500 | 88.256 | 279,238 |
| 2026-03-03 | 85.800 | 89.250 | 85.430 | 88.860 | 88.615 | 621,595 |
| 2026-03-02 | 83.430 | 86.690 | 83.430 | 86.020 | 85.783 | 621,511 |
| 2026-02-27 | 85.500 | 85.500 | 83.740 | 84.370 | 84.137 | 686,020 |
| 2026-02-26 | 85.700 | 87.470 | 85.450 | 86.080 | 85.843 | 507,028 |
| 2026-02-25 | 83.410 | 86.180 | 83.410 | 85.920 | 85.683 | 316,739 |
| 2026-02-24 | 82.910 | 84.800 | 82.380 | 83.940 | 83.708 | 472,046 |
| 2026-02-23 | 85.750 | 85.750 | 82.550 | 83.190 | 82.961 | 862,861 |
| 2026-02-20 | 87.000 | 87.060 | 85.580 | 85.790 | 85.553 | 280,937 |
| 2026-02-19 | 87.690 | 88.000 | 86.440 | 86.610 | 86.371 | 406,774 |
| 2026-02-18 | 87.580 | 88.000 | 86.960 | 87.600 | 87.358 | 78,157 |
| 2026-02-13 | 87.220 | 88.320 | 86.750 | 87.100 | 86.860 | 194,665 |
| 2026-02-12 | 87.690 | 88.120 | 85.920 | 87.000 | 86.491 | 531,993 |
| 2026-02-11 | 89.350 | 90.340 | 86.600 | 87.630 | 87.118 | 617,012 |
| 2026-02-10 | 90.000 | 91.890 | 89.510 | 89.540 | 89.016 | 633,302 |
| 2026-02-09 | 87.870 | 89.840 | 87.050 | 89.840 | 89.315 | 938,561 |
| 2026-02-06 | 87.260 | 87.570 | 85.660 | 87.010 | 86.501 | 515,665 |
| 2026-02-05 | 89.490 | 89.490 | 86.210 | 86.390 | 85.885 | 780,290 |
| 2026-02-04 | 89.460 | 91.600 | 88.900 | 90.540 | 90.011 | 1,120,057 |
| 2026-02-03 | 92.600 | 92.610 | 89.250 | 89.400 | 88.877 | 1,095,080 |
| 2026-02-02 | 93.600 | 94.490 | 92.500 | 92.950 | 92.406 | 473,955 |
| 2026-01-30 | 94.890 | 95.610 | 93.380 | 94.480 | 93.928 | 411,727 |
| 2026-01-29 | 97.080 | 97.770 | 91.400 | 93.290 | 92.744 | 1,745,296 |
| 2026-01-28 | 103.99 | 104.69 | 101.61 | 101.61 | 101.02 | 393,676 |
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.