Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 102.36 | 102.60 | 100.10 | 100.10 | 98.885 | 182,709 |
| 2024-11-08 | 101.54 | 102.55 | 100.75 | 100.75 | 99.527 | 148,443 |
| 2024-11-07 | 100.24 | 101.46 | 98.950 | 101.08 | 99.853 | 143,897 |
| 2024-11-06 | 100.99 | 101.04 | 98.370 | 99.500 | 98.293 | 363,188 |
| 2024-11-05 | 98.990 | 100.03 | 98.420 | 98.510 | 97.315 | 101,501 |
| 2024-11-04 | 99.310 | 99.700 | 97.610 | 98.020 | 96.831 | 306,933 |
| 2024-11-01 | 98.680 | 101.02 | 98.410 | 100.49 | 99.271 | 198,927 |
| 2024-10-31 | 99.970 | 100.60 | 97.910 | 98.390 | 97.196 | 519,131 |
| 2024-10-30 | 105.70 | 106.22 | 104.15 | 104.24 | 102.98 | 720,185 |
| 2024-10-29 | 101.75 | 104.14 | 101.48 | 103.90 | 102.64 | 182,398 |
| 2024-10-28 | 102.25 | 102.61 | 101.40 | 101.75 | 100.52 | 99,245 |
| 2024-10-25 | 101.20 | 102.75 | 101.19 | 102.26 | 101.02 | 202,539 |
| 2024-10-24 | 101.51 | 101.69 | 100.40 | 100.54 | 99.320 | 101,588 |
| 2024-10-23 | 102.35 | 102.82 | 100.48 | 101.02 | 99.794 | 284,794 |
| 2024-10-22 | 99.350 | 102.50 | 99.050 | 101.73 | 100.50 | 240,147 |
| 2024-10-21 | 99.310 | 99.860 | 98.240 | 99.200 | 97.996 | 278,185 |
| 2024-10-18 | 98.450 | 99.350 | 98.020 | 99.350 | 98.144 | 286,144 |
| 2024-10-17 | 98.960 | 100.15 | 98.210 | 98.590 | 97.394 | 157,914 |
| 2024-10-16 | 99.070 | 99.080 | 97.300 | 97.890 | 96.702 | 167,136 |
| 2024-10-15 | 98.690 | 99.240 | 97.720 | 98.880 | 97.680 | 129,680 |
| 2024-10-14 | 98.100 | 99.080 | 97.440 | 97.700 | 96.514 | 219,861 |
| 2024-10-11 | 96.960 | 97.940 | 96.890 | 97.660 | 96.475 | 156,172 |
| 2024-10-10 | 96.970 | 97.230 | 96.100 | 96.650 | 95.477 | 45,814 |
| 2024-10-09 | 96.100 | 97.850 | 96.100 | 97.350 | 96.169 | 136,710 |
| 2024-10-08 | 95.340 | 95.800 | 94.970 | 95.760 | 94.598 | 126,854 |
| 2024-10-07 | 94.430 | 95.110 | 93.500 | 93.750 | 92.612 | 76,979 |
| 2024-10-04 | 96.360 | 96.360 | 94.550 | 94.820 | 93.669 | 61,026 |
| 2024-10-03 | 95.280 | 95.980 | 94.610 | 94.820 | 93.669 | 64,136 |
| 2024-10-02 | 94.810 | 95.650 | 94.330 | 94.990 | 93.837 | 198,274 |
| 2024-10-01 | 97.210 | 97.310 | 95.280 | 95.700 | 94.539 | 309,907 |
| 2024-09-30 | 96.950 | 97.560 | 96.440 | 97.450 | 96.267 | 116,265 |
| 2024-09-27 | 98.150 | 98.320 | 96.710 | 96.710 | 95.536 | 127,355 |
| 2024-09-26 | 98.800 | 98.870 | 97.080 | 98.270 | 97.078 | 141,176 |
| 2024-09-25 | 98.000 | 98.990 | 97.650 | 98.320 | 97.127 | 82,671 |
| 2024-09-24 | 99.010 | 99.010 | 96.880 | 97.840 | 96.653 | 147,065 |
| 2024-09-23 | 100.25 | 100.69 | 99.530 | 99.710 | 98.500 | 69,192 |
| 2024-09-20 | 99.740 | 100.65 | 99.230 | 99.500 | 98.293 | 198,478 |
| 2024-09-19 | 99.080 | 99.850 | 98.600 | 98.980 | 97.779 | 172,691 |
| 2024-09-18 | 99.870 | 99.940 | 97.830 | 97.900 | 96.712 | 56,694 |
| 2024-09-17 | 100.50 | 101.40 | 99.030 | 99.510 | 98.302 | 107,365 |
| 2024-09-16 | 99.800 | 99.800 | 98.510 | 98.860 | 97.660 | 165,300 |
| 2024-09-13 | 99.840 | 100.12 | 98.990 | 99.730 | 98.520 | 162,181 |
| 2024-09-12 | 99.330 | 100.32 | 98.790 | 99.850 | 98.638 | 271,103 |
| 2024-09-11 | 97.300 | 99.450 | 96.600 | 99.330 | 98.125 | 213,833 |
| 2024-09-10 | 95.280 | 97.440 | 95.140 | 97.400 | 96.218 | 165,879 |
| 2024-09-09 | 95.200 | 95.700 | 93.600 | 94.200 | 93.057 | 65,422 |
| 2024-09-06 | 94.400 | 95.000 | 93.270 | 93.350 | 92.217 | 192,020 |
| 2024-09-05 | 95.270 | 96.640 | 94.380 | 94.600 | 93.452 | 112,614 |
| 2024-09-04 | 95.670 | 96.450 | 94.940 | 96.050 | 94.884 | 89,522 |
| 2024-09-03 | 97.050 | 98.270 | 95.670 | 95.820 | 94.657 | 142,931 |
| 2024-09-02 | 97.280 | 98.200 | 96.870 | 97.700 | 96.514 | 49,032 |
| 2024-08-30 | 97.980 | 98.590 | 96.800 | 97.280 | 96.100 | 207,382 |
| 2024-08-29 | 96.200 | 99.250 | 96.200 | 96.650 | 95.477 | 276,478 |
| 2024-08-28 | 95.300 | 95.720 | 93.950 | 95.240 | 94.084 | 395,341 |
| 2024-08-27 | 94.400 | 94.890 | 93.910 | 94.700 | 93.551 | 166,418 |
| 2024-08-26 | 95.380 | 95.680 | 93.930 | 94.550 | 93.403 | 160,485 |
| 2024-08-23 | 97.450 | 97.450 | 94.330 | 95.310 | 94.153 | 143,586 |
| 2024-08-22 | 97.750 | 98.600 | 96.250 | 96.970 | 95.793 | 132,039 |
| 2024-08-21 | 97.130 | 97.330 | 96.220 | 96.590 | 95.418 | 176,556 |
| 2024-08-20 | 95.500 | 97.260 | 95.410 | 97.110 | 95.932 | 132,732 |
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.