Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 104.09 | 104.78 | 103.24 | 103.78 | 103.17 | 470,783 |
| 2026-01-26 | 103.21 | 104.14 | 101.54 | 103.53 | 102.92 | 319,889 |
| 2026-01-23 | 99.980 | 103.71 | 99.160 | 102.50 | 101.90 | 364,616 |
| 2026-01-22 | 99.300 | 99.740 | 98.450 | 99.200 | 98.620 | 324,060 |
| 2026-01-21 | 100.79 | 101.71 | 97.300 | 98.380 | 97.805 | 933,741 |
| 2026-01-20 | 101.73 | 102.00 | 100.82 | 102.00 | 101.40 | 207,691 |
| 2026-01-19 | 103.00 | 103.30 | 101.52 | 103.30 | 102.70 | 57,613 |
| 2026-01-16 | 102.94 | 103.55 | 102.14 | 103.53 | 102.92 | 89,291 |
| 2026-01-15 | 103.30 | 104.41 | 101.91 | 102.01 | 101.41 | 302,733 |
| 2026-01-14 | 104.70 | 105.46 | 102.81 | 103.16 | 102.56 | 237,316 |
| 2026-01-13 | 106.57 | 106.82 | 104.39 | 104.68 | 104.07 | 199,321 |
| 2026-01-12 | 106.41 | 107.73 | 106.41 | 106.57 | 105.95 | 162,428 |
| 2026-01-09 | 107.19 | 107.23 | 105.55 | 107.17 | 106.54 | 141,743 |
| 2026-01-08 | 108.27 | 108.37 | 106.85 | 107.19 | 106.56 | 108,773 |
| 2026-01-07 | 107.20 | 109.98 | 106.95 | 108.32 | 107.69 | 173,651 |
| 2026-01-06 | 106.69 | 107.11 | 105.16 | 106.56 | 105.94 | 286,725 |
| 2026-01-05 | 107.00 | 107.54 | 106.26 | 106.70 | 106.08 | 142,091 |
| 2026-01-02 | 110.11 | 110.24 | 106.19 | 106.19 | 105.57 | 287,784 |
| 2025-12-30 | 111.95 | 112.05 | 110.91 | 110.91 | 110.26 | 56,400 |
| 2025-12-29 | 112.67 | 113.31 | 112.49 | 112.54 | 111.88 | 65,309 |
| 2025-12-26 | 112.61 | 113.77 | 111.81 | 113.77 | 113.10 | 79,264 |
| 2025-12-23 | 112.99 | 113.27 | 111.99 | 111.99 | 111.34 | 76,504 |
| 2025-12-22 | 112.22 | 113.49 | 111.48 | 112.68 | 112.02 | 274,605 |
| 2025-12-19 | 111.75 | 112.05 | 110.65 | 111.61 | 110.96 | 108,578 |
| 2025-12-18 | 110.51 | 112.41 | 110.02 | 111.50 | 110.85 | 97,704 |
| 2025-12-17 | 109.50 | 110.38 | 108.74 | 110.00 | 109.36 | 271,762 |
| 2025-12-16 | 107.26 | 108.81 | 106.83 | 108.40 | 107.77 | 117,101 |
| 2025-12-15 | 107.74 | 107.97 | 106.40 | 107.26 | 106.63 | 147,701 |
| 2025-12-12 | 108.09 | 108.56 | 107.36 | 107.80 | 107.17 | 165,722 |
| 2025-12-11 | 108.20 | 109.33 | 107.41 | 108.74 | 108.10 | 137,738 |
| 2025-12-10 | 110.00 | 110.74 | 108.51 | 108.86 | 108.22 | 253,648 |
| 2025-12-09 | 111.66 | 112.20 | 110.75 | 111.24 | 110.59 | 229,074 |
| 2025-12-08 | 109.30 | 111.52 | 108.44 | 111.38 | 110.73 | 171,747 |
| 2025-12-05 | 107.12 | 109.92 | 106.41 | 109.30 | 108.66 | 269,820 |
| 2025-12-04 | 106.38 | 106.38 | 105.09 | 106.07 | 105.45 | 168,534 |
| 2025-12-03 | 108.37 | 108.69 | 105.02 | 105.94 | 105.32 | 334,399 |
| 2025-12-02 | 108.80 | 109.66 | 108.23 | 108.37 | 107.74 | 275,321 |
| 2025-12-01 | 109.35 | 109.35 | 107.91 | 108.45 | 107.82 | 105,332 |
| 2025-11-28 | 109.10 | 109.68 | 108.25 | 109.07 | 108.43 | 72,564 |
| 2025-11-27 | 107.85 | 109.10 | 107.40 | 109.10 | 108.46 | 52,837 |
| 2025-11-26 | 107.27 | 109.19 | 107.18 | 107.37 | 106.74 | 1,190,936 |
| 2025-11-25 | 105.40 | 107.35 | 104.60 | 106.75 | 106.13 | 395,788 |
| 2025-11-24 | 106.36 | 107.21 | 105.24 | 106.98 | 106.35 | 324,824 |
| 2025-11-21 | 106.62 | 107.78 | 105.58 | 106.00 | 105.38 | 438,762 |
| 2025-11-19 | 110.00 | 110.00 | 107.50 | 107.93 | 107.30 | 273,323 |
| 2025-11-18 | 111.30 | 111.30 | 108.26 | 110.28 | 109.64 | 333,523 |
| 2025-11-17 | 112.00 | 113.28 | 111.31 | 111.95 | 111.30 | 51,719 |
| 2025-11-14 | 110.49 | 112.86 | 109.67 | 111.91 | 111.12 | 190,626 |
| 2025-11-13 | 112.30 | 112.99 | 110.74 | 111.46 | 110.67 | 118,108 |
| 2025-11-12 | 111.62 | 112.91 | 110.11 | 112.91 | 112.11 | 265,717 |
| 2025-11-11 | 111.40 | 111.94 | 110.32 | 111.60 | 110.81 | 193,313 |
| 2025-11-10 | 110.90 | 112.24 | 110.52 | 111.11 | 110.32 | 193,689 |
| 2025-11-07 | 110.40 | 111.47 | 109.61 | 110.86 | 110.08 | 402,213 |
| 2025-11-06 | 112.90 | 112.92 | 110.59 | 110.59 | 109.81 | 286,272 |
| 2025-11-05 | 115.18 | 115.70 | 113.20 | 113.79 | 112.98 | 230,377 |
| 2025-11-04 | 115.41 | 115.87 | 114.17 | 115.18 | 114.36 | 224,209 |
| 2025-11-03 | 116.36 | 117.18 | 114.51 | 114.97 | 114.16 | 225,345 |
| 2025-10-31 | 118.15 | 118.93 | 115.61 | 116.36 | 115.54 | 335,332 |
| 2025-10-30 | 118.50 | 120.11 | 117.11 | 118.66 | 117.82 | 331,029 |
| 2025-10-29 | 121.59 | 121.73 | 117.99 | 117.99 | 117.15 | 232,735 |
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.