Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 120.57 | 124.54 | 120.57 | 121.00 | 120.14 | 274,127 |
| 2025-10-27 | 118.60 | 119.89 | 118.41 | 118.60 | 117.76 | 137,681 |
| 2025-10-24 | 117.13 | 118.08 | 116.79 | 117.45 | 116.62 | 141,300 |
| 2025-10-23 | 117.25 | 117.62 | 116.45 | 117.26 | 116.43 | 130,730 |
| 2025-10-22 | 116.79 | 118.12 | 116.60 | 116.86 | 116.03 | 272,455 |
| 2025-10-21 | 116.00 | 116.70 | 115.20 | 115.30 | 114.48 | 72,845 |
| 2025-10-20 | 115.40 | 116.20 | 115.13 | 115.41 | 114.59 | 77,231 |
| 2025-10-17 | 116.00 | 116.23 | 115.01 | 115.20 | 114.38 | 80,278 |
| 2025-10-16 | 116.20 | 117.12 | 115.59 | 116.00 | 115.18 | 47,717 |
| 2025-10-15 | 117.80 | 117.81 | 116.18 | 116.60 | 115.77 | 69,782 |
| 2025-10-14 | 117.12 | 117.42 | 116.06 | 116.91 | 116.08 | 74,334 |
| 2025-10-13 | 117.67 | 117.92 | 116.21 | 117.12 | 116.29 | 105,751 |
| 2025-10-10 | 117.05 | 119.51 | 116.77 | 117.00 | 116.17 | 270,223 |
| 2025-10-09 | 116.52 | 116.86 | 115.93 | 116.58 | 115.75 | 117,504 |
| 2025-10-08 | 116.53 | 117.42 | 116.32 | 117.16 | 116.33 | 129,509 |
| 2025-10-07 | 117.31 | 117.75 | 116.27 | 117.08 | 116.25 | 138,724 |
| 2025-10-06 | 115.20 | 117.54 | 114.85 | 117.10 | 116.27 | 182,710 |
| 2025-10-03 | 114.65 | 116.10 | 114.54 | 114.54 | 113.73 | 75,549 |
| 2025-10-02 | 115.55 | 115.80 | 113.90 | 114.61 | 113.80 | 101,418 |
| 2025-10-01 | 114.05 | 115.57 | 113.27 | 115.57 | 114.75 | 110,843 |
| 2025-09-30 | 113.74 | 114.94 | 112.90 | 114.50 | 113.69 | 174,361 |
| 2025-09-29 | 113.62 | 114.55 | 112.76 | 114.04 | 113.23 | 75,773 |
| 2025-09-26 | 113.90 | 114.55 | 112.76 | 113.53 | 112.73 | 72,028 |
| 2025-09-25 | 113.35 | 113.66 | 112.49 | 113.38 | 112.58 | 137,660 |
| 2025-09-24 | 112.97 | 113.40 | 112.20 | 113.01 | 112.21 | 54,997 |
| 2025-09-23 | 114.73 | 114.73 | 111.76 | 112.98 | 112.18 | 151,264 |
| 2025-09-22 | 114.45 | 115.38 | 114.05 | 114.05 | 113.24 | 159,551 |
| 2025-09-19 | 113.10 | 114.45 | 113.04 | 114.45 | 113.64 | 55,689 |
| 2025-09-18 | 113.00 | 113.50 | 112.30 | 112.56 | 111.76 | 67,168 |
| 2025-09-17 | 112.60 | 112.98 | 111.72 | 112.11 | 111.32 | 100,425 |
| 2025-09-16 | 114.30 | 114.35 | 112.45 | 112.60 | 111.80 | 112,962 |
| 2025-09-15 | 112.60 | 114.30 | 112.56 | 114.30 | 113.49 | 188,578 |
| 2025-09-12 | 113.66 | 114.40 | 113.10 | 113.56 | 112.76 | 102,887 |
| 2025-09-11 | 113.10 | 113.27 | 111.90 | 112.45 | 111.65 | 61,226 |
| 2025-09-10 | 114.60 | 114.60 | 112.06 | 113.00 | 112.20 | 122,204 |
| 2025-09-09 | 113.01 | 113.65 | 112.56 | 112.56 | 111.76 | 47,980 |
| 2025-09-08 | 112.19 | 113.70 | 111.86 | 112.89 | 112.09 | 70,118 |
| 2025-09-05 | 115.40 | 115.40 | 111.01 | 111.38 | 110.59 | 172,433 |
| 2025-09-04 | 114.70 | 115.64 | 114.37 | 115.53 | 114.71 | 57,363 |
| 2025-09-03 | 114.09 | 115.35 | 114.09 | 114.98 | 114.17 | 56,057 |
| 2025-09-02 | 115.59 | 115.79 | 113.61 | 115.10 | 114.29 | 115,777 |
| 2025-09-01 | 115.91 | 117.06 | 114.40 | 115.88 | 115.06 | 57,643 |
| 2025-08-29 | 115.10 | 116.19 | 113.94 | 116.19 | 115.37 | 79,364 |
| 2025-08-28 | 114.02 | 115.35 | 114.02 | 115.00 | 114.19 | 91,514 |
| 2025-08-27 | 114.13 | 114.81 | 113.52 | 114.02 | 113.21 | 112,310 |
| 2025-08-26 | 113.14 | 114.07 | 113.02 | 113.25 | 112.45 | 208,081 |
| 2025-08-25 | 114.00 | 114.92 | 113.66 | 113.66 | 112.86 | 250,909 |
| 2025-08-22 | 115.50 | 115.50 | 114.43 | 114.65 | 113.84 | 267,345 |
| 2025-08-21 | 115.30 | 115.98 | 114.76 | 115.07 | 114.26 | 126,418 |
| 2025-08-20 | 116.10 | 116.26 | 114.50 | 115.28 | 114.46 | 84,157 |
| 2025-08-19 | 116.50 | 118.09 | 116.05 | 116.25 | 115.43 | 110,784 |
| 2025-08-18 | 117.19 | 117.81 | 116.34 | 116.64 | 115.69 | 137,237 |
| 2025-08-15 | 118.40 | 118.40 | 116.96 | 116.96 | 116.01 | 83,469 |
| 2025-08-14 | 116.83 | 118.45 | 116.83 | 117.25 | 116.30 | 66,037 |
| 2025-08-13 | 119.54 | 119.75 | 116.60 | 116.60 | 115.65 | 62,750 |
| 2025-08-12 | 118.17 | 119.15 | 117.88 | 118.86 | 117.89 | 52,377 |
| 2025-08-11 | 119.08 | 119.72 | 117.99 | 118.00 | 117.04 | 48,996 |
| 2025-08-08 | 117.70 | 118.53 | 117.34 | 118.14 | 117.18 | 59,247 |
| 2025-08-07 | 120.00 | 120.35 | 117.10 | 117.93 | 116.97 | 110,082 |
| 2025-08-06 | 121.25 | 121.28 | 119.35 | 119.40 | 118.43 | 74,402 |
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.