Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 99.100 | 99.400 | 98.270 | 99.040 | 97.977 | 68,011 |
| 2025-02-10 | 99.440 | 100.14 | 99.100 | 99.100 | 98.036 | 417,044 |
| 2025-02-07 | 99.990 | 100.40 | 98.510 | 98.860 | 97.799 | 410,243 |
| 2025-02-06 | 99.860 | 100.80 | 99.510 | 99.820 | 98.748 | 100,637 |
| 2025-02-05 | 98.860 | 100.10 | 98.840 | 99.550 | 98.481 | 192,946 |
| 2025-02-04 | 99.830 | 100.09 | 98.500 | 98.500 | 97.443 | 115,394 |
| 2025-02-03 | 100.00 | 101.97 | 99.620 | 100.17 | 99.095 | 377,026 |
| 2025-01-31 | 102.48 | 102.48 | 101.00 | 101.02 | 99.936 | 264,696 |
| 2025-01-30 | 104.62 | 104.72 | 101.27 | 102.46 | 101.36 | 489,036 |
| 2025-01-29 | 108.87 | 109.50 | 106.76 | 106.76 | 105.61 | 481,194 |
| 2025-01-28 | 106.92 | 109.72 | 105.91 | 109.33 | 108.16 | 132,049 |
| 2025-01-27 | 104.65 | 107.42 | 104.20 | 106.52 | 105.38 | 240,159 |
| 2025-01-24 | 110.19 | 110.19 | 108.46 | 109.15 | 107.98 | 106,016 |
| 2025-01-23 | 109.99 | 110.20 | 108.36 | 110.20 | 109.02 | 198,374 |
| 2025-01-22 | 108.23 | 110.42 | 108.23 | 109.96 | 108.78 | 144,177 |
| 2025-01-21 | 109.28 | 109.28 | 107.30 | 107.82 | 106.66 | 117,253 |
| 2025-01-20 | 108.40 | 109.50 | 108.00 | 109.39 | 108.22 | 60,131 |
| 2025-01-17 | 107.31 | 109.81 | 107.31 | 108.40 | 107.24 | 196,191 |
| 2025-01-16 | 107.45 | 108.03 | 106.72 | 107.30 | 106.15 | 82,105 |
| 2025-01-15 | 105.30 | 107.45 | 104.78 | 106.52 | 105.38 | 99,931 |
| 2025-01-14 | 105.74 | 106.03 | 103.59 | 105.30 | 104.17 | 45,242 |
| 2025-01-13 | 106.12 | 106.55 | 104.84 | 105.70 | 104.57 | 121,518 |
| 2025-01-10 | 107.00 | 107.94 | 105.54 | 106.14 | 105.00 | 77,839 |
| 2025-01-09 | 107.58 | 107.80 | 106.61 | 106.61 | 105.47 | 33,576 |
| 2025-01-08 | 108.35 | 108.90 | 107.52 | 107.58 | 106.43 | 69,936 |
| 2025-01-07 | 109.00 | 109.06 | 106.95 | 108.00 | 106.84 | 189,166 |
| 2025-01-06 | 109.27 | 110.44 | 108.30 | 109.49 | 108.31 | 93,241 |
| 2025-01-03 | 108.50 | 109.17 | 107.08 | 108.83 | 107.66 | 173,857 |
| 2025-01-02 | 110.96 | 110.96 | 106.44 | 107.44 | 106.29 | 225,256 |
| 2024-12-30 | 110.14 | 111.19 | 108.61 | 111.19 | 110.00 | 127,520 |
| 2024-12-27 | 112.93 | 113.12 | 110.15 | 110.95 | 109.76 | 81,745 |
| 2024-12-26 | 112.69 | 113.62 | 112.15 | 113.41 | 112.19 | 243,785 |
| 2024-12-23 | 112.69 | 112.69 | 111.33 | 111.71 | 110.51 | 114,393 |
| 2024-12-20 | 109.49 | 112.59 | 108.73 | 110.86 | 109.67 | 111,126 |
| 2024-12-19 | 115.67 | 116.11 | 111.56 | 112.49 | 111.28 | 145,721 |
| 2024-12-18 | 116.36 | 117.01 | 114.18 | 115.77 | 114.53 | 157,112 |
| 2024-12-17 | 115.35 | 116.73 | 114.44 | 115.31 | 114.07 | 118,205 |
| 2024-12-16 | 113.30 | 115.84 | 112.56 | 115.84 | 114.60 | 128,121 |
| 2024-12-13 | 113.49 | 113.49 | 111.77 | 112.78 | 111.57 | 142,624 |
| 2024-12-12 | 109.80 | 114.31 | 106.15 | 113.13 | 111.92 | 120,082 |
| 2024-12-11 | 112.20 | 113.30 | 111.10 | 111.48 | 110.28 | 154,167 |
| 2024-12-10 | 112.09 | 113.27 | 111.14 | 111.96 | 110.76 | 114,613 |
| 2024-12-09 | 111.80 | 113.24 | 110.85 | 112.32 | 111.11 | 124,742 |
| 2024-12-06 | 110.82 | 112.71 | 110.82 | 112.39 | 111.18 | 166,319 |
| 2024-12-05 | 109.85 | 111.07 | 108.41 | 110.72 | 109.53 | 100,539 |
| 2024-12-04 | 110.05 | 110.92 | 109.20 | 110.44 | 109.25 | 172,899 |
| 2024-12-03 | 108.70 | 109.47 | 108.01 | 109.24 | 108.07 | 84,781 |
| 2024-12-02 | 106.09 | 109.59 | 105.82 | 109.15 | 107.98 | 250,537 |
| 2024-11-29 | 106.01 | 107.24 | 104.56 | 104.94 | 103.81 | 218,823 |
| 2024-11-28 | 103.51 | 105.10 | 102.83 | 104.70 | 103.58 | 55,010 |
| 2024-11-27 | 103.50 | 104.89 | 102.79 | 103.51 | 102.40 | 132,232 |
| 2024-11-26 | 101.00 | 103.81 | 100.92 | 103.70 | 102.59 | 135,547 |
| 2024-11-25 | 101.01 | 101.57 | 100.06 | 101.06 | 99.975 | 103,395 |
| 2024-11-22 | 99.700 | 100.79 | 99.600 | 100.19 | 99.115 | 75,369 |
| 2024-11-21 | 100.50 | 101.71 | 99.270 | 100.03 | 98.956 | 111,935 |
| 2024-11-19 | 100.00 | 100.95 | 98.770 | 100.50 | 99.421 | 54,097 |
| 2024-11-18 | 100.82 | 100.95 | 98.880 | 99.820 | 98.748 | 152,285 |
| 2024-11-14 | 103.45 | 103.57 | 101.46 | 101.98 | 100.74 | 314,971 |
| 2024-11-13 | 101.18 | 103.95 | 100.77 | 103.45 | 102.19 | 191,772 |
| 2024-11-12 | 101.00 | 102.02 | 100.04 | 101.71 | 100.48 | 78,257 |
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.