Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 121.25 | 121.28 | 119.35 | 119.40 | 118.43 | 74,402 |
| 2025-08-05 | 123.94 | 123.94 | 120.96 | 121.38 | 120.39 | 90,184 |
| 2025-08-04 | 121.40 | 123.69 | 120.52 | 122.70 | 121.70 | 117,364 |
| 2025-08-01 | 123.88 | 123.88 | 120.31 | 120.97 | 119.99 | 209,483 |
| 2025-07-31 | 130.22 | 131.29 | 123.96 | 124.83 | 123.81 | 419,622 |
| 2025-07-30 | 119.30 | 125.60 | 118.21 | 125.60 | 124.58 | 156,972 |
| 2025-07-29 | 122.49 | 122.49 | 118.64 | 118.64 | 117.67 | 131,127 |
| 2025-07-28 | 119.63 | 120.16 | 118.86 | 119.54 | 118.57 | 124,628 |
| 2025-07-25 | 117.85 | 120.07 | 117.66 | 119.52 | 118.55 | 143,581 |
| 2025-07-24 | 116.40 | 118.20 | 116.20 | 117.95 | 116.99 | 90,644 |
| 2025-07-23 | 117.51 | 117.76 | 115.96 | 116.00 | 115.06 | 119,813 |
| 2025-07-22 | 118.75 | 118.79 | 117.29 | 117.79 | 116.83 | 38,978 |
| 2025-07-21 | 117.78 | 119.00 | 117.33 | 118.75 | 117.78 | 51,280 |
| 2025-07-18 | 118.70 | 119.35 | 117.70 | 118.55 | 117.58 | 109,070 |
| 2025-07-17 | 117.75 | 119.15 | 117.70 | 117.93 | 116.97 | 116,134 |
| 2025-07-16 | 117.49 | 117.87 | 116.46 | 116.98 | 116.03 | 40,131 |
| 2025-07-15 | 116.75 | 118.50 | 115.98 | 117.49 | 116.53 | 75,005 |
| 2025-07-14 | 116.10 | 117.29 | 115.86 | 116.91 | 115.96 | 44,574 |
| 2025-07-11 | 116.00 | 117.35 | 115.66 | 116.11 | 115.16 | 42,037 |
| 2025-07-10 | 116.85 | 116.85 | 114.94 | 115.67 | 114.73 | 221,731 |
| 2025-07-09 | 113.85 | 115.59 | 113.51 | 115.59 | 114.65 | 249,077 |
| 2025-07-08 | 113.36 | 113.38 | 106.00 | 112.52 | 111.60 | 821,426 |
| 2025-07-07 | 113.10 | 113.64 | 112.63 | 113.36 | 112.44 | 495,720 |
| 2025-07-04 | 112.99 | 113.00 | 111.87 | 111.87 | 110.96 | 14,309 |
| 2025-07-03 | 111.33 | 112.98 | 111.16 | 112.68 | 111.76 | 116,326 |
| 2025-07-02 | 111.87 | 112.26 | 110.64 | 111.33 | 110.42 | 141,624 |
| 2025-07-01 | 112.60 | 113.14 | 111.68 | 111.89 | 110.98 | 59,819 |
| 2025-06-30 | 113.76 | 113.82 | 112.60 | 112.95 | 112.03 | 614,681 |
| 2025-06-27 | 113.40 | 114.07 | 112.51 | 112.93 | 112.01 | 215,408 |
| 2025-06-26 | 114.00 | 114.14 | 112.93 | 113.62 | 112.70 | 257,411 |
| 2025-06-25 | 113.19 | 114.35 | 112.93 | 113.56 | 112.64 | 205,601 |
| 2025-06-24 | 111.50 | 112.83 | 111.13 | 112.45 | 111.53 | 174,665 |
| 2025-06-23 | 109.61 | 111.93 | 108.81 | 111.24 | 110.33 | 107,385 |
| 2025-06-20 | 110.09 | 110.61 | 109.60 | 109.60 | 108.71 | 70,737 |
| 2025-06-18 | 109.60 | 110.25 | 108.66 | 110.09 | 109.19 | 126,345 |
| 2025-06-17 | 109.21 | 109.64 | 108.00 | 109.64 | 108.75 | 112,261 |
| 2025-06-16 | 109.32 | 110.48 | 108.88 | 108.88 | 107.99 | 169,806 |
| 2025-06-13 | 110.50 | 111.20 | 109.20 | 109.33 | 108.44 | 69,992 |
| 2025-06-12 | 109.41 | 110.94 | 109.27 | 110.32 | 109.42 | 55,846 |
| 2025-06-11 | 108.71 | 109.79 | 108.65 | 108.90 | 108.01 | 24,991 |
| 2025-06-10 | 109.14 | 109.30 | 108.20 | 109.00 | 108.11 | 78,701 |
| 2025-06-09 | 108.80 | 109.87 | 108.72 | 109.70 | 108.81 | 58,473 |
| 2025-06-06 | 109.60 | 110.35 | 108.90 | 109.30 | 108.41 | 81,076 |
| 2025-06-05 | 109.02 | 109.38 | 108.24 | 109.37 | 108.48 | 112,876 |
| 2025-06-04 | 108.22 | 109.45 | 108.22 | 109.19 | 108.30 | 32,074 |
| 2025-06-03 | 109.99 | 109.99 | 108.25 | 108.25 | 107.37 | 183,234 |
| 2025-06-02 | 108.50 | 109.68 | 107.82 | 109.00 | 108.11 | 60,021 |
| 2025-05-30 | 108.43 | 109.80 | 108.43 | 109.23 | 108.34 | 112,006 |
| 2025-05-29 | 109.30 | 109.30 | 107.14 | 108.20 | 107.32 | 46,628 |
| 2025-05-28 | 108.58 | 109.40 | 108.25 | 108.45 | 107.57 | 52,550 |
| 2025-05-27 | 107.21 | 108.60 | 107.21 | 107.53 | 106.65 | 104,149 |
| 2025-05-26 | 107.06 | 107.77 | 107.06 | 107.15 | 106.28 | 21,110 |
| 2025-05-23 | 106.87 | 107.69 | 106.01 | 107.34 | 106.47 | 212,326 |
| 2025-05-22 | 106.72 | 108.03 | 106.01 | 106.81 | 105.94 | 97,382 |
| 2025-05-21 | 107.30 | 107.84 | 106.29 | 106.39 | 105.52 | 47,533 |
| 2025-05-20 | 107.79 | 108.10 | 106.98 | 107.84 | 106.96 | 150,553 |
| 2025-05-19 | 106.50 | 108.19 | 106.08 | 107.79 | 106.91 | 69,708 |
| 2025-05-16 | 107.25 | 107.59 | 106.24 | 106.50 | 105.63 | 45,819 |
| 2025-05-15 | 105.99 | 107.72 | 105.40 | 107.20 | 106.33 | 131,398 |
| 2025-05-14 | 104.47 | 106.13 | 104.23 | 106.00 | 105.14 | 192,611 |
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.