Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 105.99 | 107.00 | 104.35 | 104.48 | 103.63 | 137,538 |
| 2025-05-12 | 105.22 | 106.47 | 103.93 | 106.15 | 105.16 | 133,237 |
| 2025-05-09 | 103.50 | 103.86 | 102.50 | 103.03 | 102.07 | 50,585 |
| 2025-05-08 | 103.51 | 104.93 | 103.00 | 103.49 | 102.52 | 205,627 |
| 2025-05-07 | 103.10 | 104.79 | 103.01 | 103.40 | 102.43 | 328,937 |
| 2025-05-06 | 103.04 | 104.16 | 102.56 | 102.74 | 101.78 | 169,314 |
| 2025-05-05 | 101.16 | 103.99 | 101.04 | 103.04 | 102.08 | 138,916 |
| 2025-05-02 | 100.92 | 103.25 | 100.63 | 101.74 | 100.79 | 534,567 |
| 2025-04-30 | 91.680 | 97.860 | 90.800 | 97.860 | 96.944 | 115,226 |
| 2025-04-29 | 92.440 | 92.900 | 91.620 | 92.350 | 91.486 | 65,417 |
| 2025-04-28 | 92.400 | 92.890 | 91.350 | 92.100 | 91.238 | 141,577 |
| 2025-04-25 | 91.940 | 92.700 | 91.150 | 92.380 | 91.516 | 122,182 |
| 2025-04-24 | 88.770 | 91.910 | 88.420 | 91.450 | 90.594 | 146,355 |
| 2025-04-23 | 88.880 | 90.270 | 88.750 | 88.770 | 87.939 | 414,094 |
| 2025-04-22 | 87.300 | 87.800 | 86.430 | 87.300 | 86.483 | 343,884 |
| 2025-04-17 | 91.000 | 91.330 | 88.510 | 88.510 | 87.682 | 179,084 |
| 2025-04-16 | 94.140 | 94.150 | 90.050 | 90.510 | 89.663 | 120,867 |
| 2025-04-15 | 94.700 | 95.840 | 94.350 | 94.720 | 93.834 | 83,266 |
| 2025-04-14 | 95.370 | 96.040 | 93.730 | 94.150 | 93.269 | 104,383 |
| 2025-04-11 | 93.330 | 95.410 | 93.210 | 94.420 | 93.537 | 107,680 |
| 2025-04-10 | 93.830 | 94.710 | 91.190 | 93.330 | 92.457 | 453,049 |
| 2025-04-09 | 89.330 | 95.600 | 88.710 | 94.720 | 93.834 | 410,726 |
| 2025-04-08 | 89.670 | 92.000 | 87.560 | 88.440 | 87.612 | 614,714 |
| 2025-04-07 | 86.600 | 89.850 | 84.770 | 87.850 | 87.028 | 459,581 |
| 2025-04-04 | 87.620 | 90.100 | 86.880 | 87.700 | 86.879 | 235,229 |
| 2025-04-03 | 86.990 | 88.190 | 86.200 | 87.330 | 86.513 | 313,285 |
| 2025-04-02 | 89.650 | 91.400 | 88.810 | 90.150 | 89.306 | 62,867 |
| 2025-04-01 | 89.510 | 90.600 | 88.750 | 90.280 | 89.435 | 262,443 |
| 2025-03-31 | 90.270 | 90.270 | 87.600 | 89.510 | 88.672 | 298,433 |
| 2025-03-28 | 93.260 | 93.580 | 90.410 | 90.680 | 89.832 | 396,360 |
| 2025-03-27 | 93.490 | 94.090 | 92.900 | 93.380 | 92.506 | 180,669 |
| 2025-03-26 | 94.010 | 94.400 | 92.710 | 92.710 | 91.843 | 355,480 |
| 2025-03-25 | 94.320 | 94.320 | 93.300 | 94.000 | 93.120 | 124,060 |
| 2025-03-24 | 94.490 | 95.010 | 93.280 | 93.910 | 93.031 | 321,627 |
| 2025-03-21 | 91.160 | 92.100 | 90.720 | 92.100 | 91.238 | 197,978 |
| 2025-03-20 | 90.910 | 92.590 | 90.650 | 91.420 | 90.565 | 98,965 |
| 2025-03-19 | 90.920 | 91.750 | 90.700 | 90.910 | 90.059 | 67,013 |
| 2025-03-18 | 91.700 | 91.760 | 89.930 | 90.350 | 89.505 | 147,635 |
| 2025-03-17 | 92.000 | 92.870 | 91.420 | 92.310 | 91.446 | 212,748 |
| 2025-03-14 | 91.700 | 93.010 | 90.890 | 92.630 | 91.763 | 464,555 |
| 2025-03-13 | 92.500 | 93.500 | 91.010 | 91.140 | 90.287 | 659,420 |
| 2025-03-12 | 93.300 | 93.490 | 91.900 | 92.500 | 91.634 | 854,297 |
| 2025-03-11 | 92.310 | 93.770 | 91.620 | 92.650 | 91.783 | 408,393 |
| 2025-03-10 | 93.800 | 93.810 | 91.300 | 92.420 | 91.555 | 386,708 |
| 2025-03-07 | 95.500 | 95.600 | 93.050 | 94.300 | 93.418 | 149,077 |
| 2025-03-06 | 95.000 | 96.500 | 94.130 | 95.750 | 94.854 | 144,568 |
| 2025-03-05 | 96.730 | 96.730 | 94.280 | 95.930 | 95.032 | 105,673 |
| 2025-02-28 | 96.000 | 96.800 | 94.280 | 96.730 | 95.825 | 165,347 |
| 2025-02-27 | 96.710 | 98.350 | 95.100 | 95.100 | 94.210 | 108,028 |
| 2025-02-26 | 95.510 | 97.420 | 95.150 | 96.530 | 95.627 | 170,883 |
| 2025-02-25 | 97.840 | 97.840 | 95.030 | 95.030 | 94.141 | 205,527 |
| 2025-02-24 | 97.570 | 97.910 | 95.500 | 97.490 | 96.578 | 118,366 |
| 2025-02-21 | 99.370 | 99.550 | 97.440 | 97.600 | 96.687 | 110,462 |
| 2025-02-20 | 98.750 | 99.600 | 97.940 | 98.880 | 97.955 | 240,242 |
| 2025-02-19 | 97.500 | 99.100 | 96.700 | 99.100 | 98.173 | 241,618 |
| 2025-02-18 | 97.200 | 97.500 | 96.350 | 96.760 | 95.855 | 228,722 |
| 2025-02-17 | 97.000 | 97.350 | 95.760 | 96.010 | 94.979 | 87,897 |
| 2025-02-14 | 97.900 | 98.240 | 96.470 | 96.600 | 95.563 | 173,765 |
| 2025-02-13 | 97.990 | 98.780 | 97.820 | 98.720 | 97.660 | 447,746 |
| 2025-02-12 | 99.530 | 99.530 | 97.080 | 97.990 | 96.938 | 72,370 |
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.