Microsoft Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	114.19	114.60	110.81	111.14	111.14	260,062
2026-10-15	111.71	114.73	111.71	114.20	114.20	564,255
2026-10-14	114.30	114.51	111.69	111.70	111.70	403,349
2026-10-13	113.41	115.00	113.29	114.01	114.01	446,213
2026-10-09	110.00	111.48	109.56	110.94	110.94	250,984
2026-10-08	110.53	111.46	108.20	109.68	109.68	337,045
2026-10-07	109.67	110.77	109.12	110.32	110.32	203,842
2026-10-06	109.66	111.05	109.04	110.26	110.26	236,292
2026-10-05	109.00	110.23	107.77	109.66	109.66	1,292,043
2026-10-02	111.96	113.70	111.65	112.20	112.20	934,736
2026-10-01	111.51	113.08	111.51	111.79	111.79	338,571
2026-09-30	110.28	112.13	109.67	110.25	110.25	309,560
2026-09-29	110.39	111.47	109.12	110.76	110.76	236,918
2026-09-28	110.88	111.29	109.03	110.39	110.39	392,945
2026-09-25	107.57	112.39	107.57	111.29	111.29	643,254
2026-09-24	107.61	107.78	105.82	107.51	107.51	256,901
2026-09-23	107.50	108.80	106.31	107.61	107.61	182,653
2026-09-22	108.40	108.58	105.11	105.75	105.75	288,397
2026-09-21	106.00	106.54	104.52	106.19	106.19	308,257
2026-09-18	106.55	106.85	105.53	105.93	105.93	241,238

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.