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 |
| 2026-09-17 | 106.23 | 107.36 | 105.86 | 106.75 | 106.75 | 295,878 |
| 2026-09-16 | 106.38 | 106.57 | 104.80 | 105.01 | 105.01 | 189,960 |
| 2026-09-15 | 107.77 | 108.25 | 106.36 | 106.67 | 106.67 | 211,832 |
| 2026-09-14 | 107.20 | 109.31 | 106.74 | 108.43 | 108.43 | 222,934 |
| 2026-09-11 | 105.44 | 106.12 | 104.48 | 105.64 | 105.64 | 270,474 |
| 2026-09-10 | 104.10 | 105.20 | 104.04 | 104.40 | 104.40 | 290,500 |
| 2026-09-09 | 104.37 | 104.93 | 104.00 | 104.10 | 104.10 | 185,695 |
| 2026-09-08 | 105.80 | 105.80 | 103.72 | 104.36 | 104.36 | 288,196 |
| 2026-09-04 | 108.00 | 109.00 | 106.63 | 106.90 | 106.90 | 365,578 |
| 2026-09-03 | 105.40 | 109.54 | 105.40 | 108.36 | 108.36 | 320,962 |
| 2026-09-02 | 107.50 | 107.51 | 104.89 | 105.85 | 105.85 | 330,554 |
| 2026-09-01 | 109.48 | 109.48 | 107.02 | 107.42 | 107.42 | 299,154 |
| 2026-08-31 | 109.67 | 110.50 | 109.23 | 109.62 | 109.62 | 468,303 |
| 2026-08-28 | 108.89 | 112.54 | 108.88 | 111.10 | 111.10 | 426,704 |
| 2026-08-27 | 106.05 | 108.96 | 105.21 | 108.35 | 108.35 | 186,178 |
| 2026-08-26 | 104.43 | 106.85 | 104.43 | 106.81 | 106.81 | 179,250 |
| 2026-08-25 | 104.13 | 105.49 | 103.71 | 105.14 | 105.14 | 191,642 |
| 2026-08-24 | 103.04 | 105.25 | 103.04 | 104.24 | 104.24 | 149,461 |
| 2026-08-21 | 104.89 | 104.89 | 103.01 | 103.59 | 103.59 | 324,925 |
| 2026-08-20 | 104.31 | 106.47 | 103.50 | 106.47 | 106.47 | 252,314 |
| 2026-08-19 | 102.80 | 105.32 | 102.62 | 104.31 | 104.31 | 205,816 |
| 2026-08-18 | 104.70 | 105.16 | 103.49 | 104.94 | 104.80 | 308,779 |
| 2026-08-17 | 106.84 | 106.95 | 103.50 | 103.75 | 103.61 | 408,545 |
| 2026-08-14 | 107.15 | 108.90 | 107.15 | 107.81 | 107.67 | 307,424 |
| 2026-08-13 | 106.88 | 108.25 | 106.20 | 107.79 | 107.65 | 247,211 |
| 2026-08-12 | 106.86 | 107.93 | 105.62 | 106.00 | 105.86 | 413,189 |
| 2026-08-11 | 107.19 | 108.41 | 106.27 | 108.00 | 107.86 | 409,789 |
| 2026-08-10 | 105.44 | 105.44 | 105.44 | 105.44 | 105.31 | 0 |
| 2026-08-07 | 105.60 | 107.20 | 105.10 | 105.44 | 105.31 | 445,939 |
| 2026-08-06 | 103.85 | 106.29 | 102.83 | 105.87 | 105.73 | 453,744 |
| 2026-08-05 | 105.89 | 106.44 | 103.50 | 104.55 | 104.42 | 599,422 |
| 2026-08-04 | 101.05 | 106.46 | 100.99 | 105.82 | 105.68 | 882,913 |
| 2026-08-03 | 99.880 | 104.14 | 99.480 | 103.38 | 103.25 | 1,282,918 |
| 2026-07-31 | 97.410 | 98.380 | 97.180 | 98.380 | 98.254 | 411,042 |
| 2026-07-30 | 90.920 | 96.850 | 90.380 | 95.130 | 95.008 | 2,031,974 |
| 2026-07-29 | 84.320 | 85.360 | 82.920 | 85.310 | 85.201 | 428,260 |
| 2026-07-28 | 84.060 | 85.400 | 83.500 | 83.970 | 83.863 | 441,908 |
| 2026-07-27 | 81.370 | 83.940 | 81.370 | 82.650 | 82.544 | 187,376 |
| 2026-07-24 | 81.090 | 82.300 | 80.500 | 80.910 | 80.807 | 170,935 |
| 2026-07-23 | 81.980 | 82.920 | 79.990 | 80.640 | 80.537 | 367,565 |
Page 1 of 21 · 1,248 trading daysOlder →
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.