Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 397.73 | 397.73 | 397.73 | 397.73 | 390.69 | 0 |
| 2024-08-12 | 408.63 | 408.63 | 397.73 | 397.73 | 390.69 | 12 |
| 2024-08-09 | 397.73 | 397.73 | 397.73 | 397.73 | 390.69 | 0 |
| 2024-08-08 | 397.73 | 397.73 | 397.73 | 397.73 | 390.69 | 0 |
| 2024-08-07 | 397.73 | 397.73 | 397.73 | 397.73 | 390.69 | 0 |
| 2024-08-06 | 405.00 | 405.00 | 397.73 | 397.73 | 390.69 | 1 |
| 2024-08-05 | 396.76 | 397.73 | 396.76 | 397.73 | 390.69 | 25 |
| 2024-08-02 | 407.48 | 440.57 | 407.48 | 440.57 | 432.78 | 15 |
| 2024-08-01 | 440.57 | 440.57 | 440.57 | 440.57 | 432.78 | 0 |
| 2024-07-31 | 440.57 | 440.57 | 440.57 | 440.57 | 432.78 | 0 |
| 2024-07-30 | 440.57 | 440.57 | 440.57 | 440.57 | 432.78 | 0 |
| 2024-07-29 | 440.57 | 440.57 | 440.57 | 440.57 | 432.78 | 0 |
| 2024-07-26 | 440.57 | 440.57 | 440.57 | 440.57 | 432.78 | 0 |
| 2024-07-25 | 440.57 | 440.57 | 440.57 | 440.57 | 432.78 | 0 |
| 2024-07-24 | 440.57 | 440.57 | 440.57 | 440.57 | 432.78 | 0 |
| 2024-07-23 | 440.57 | 440.57 | 440.57 | 440.57 | 432.78 | 0 |
| 2024-07-22 | 440.57 | 440.57 | 440.57 | 440.57 | 432.78 | 0 |
| 2024-07-19 | 438.07 | 440.57 | 437.19 | 440.57 | 432.78 | 6 |
| 2024-07-18 | 440.57 | 440.57 | 440.57 | 440.57 | 432.78 | 0 |
| 2024-07-17 | 441.08 | 441.08 | 440.57 | 440.57 | 432.78 | 166 |
| 2024-07-15 | 454.50 | 467.20 | 452.87 | 467.20 | 458.94 | 18 |
| 2024-07-12 | 467.20 | 467.20 | 467.20 | 467.20 | 458.94 | 0 |
| 2024-07-11 | 467.20 | 467.20 | 467.20 | 467.20 | 458.94 | 0 |
| 2024-07-10 | 467.20 | 467.20 | 467.20 | 467.20 | 458.94 | 0 |
| 2024-07-09 | 467.20 | 467.20 | 467.20 | 467.20 | 458.94 | 0 |
| 2024-07-08 | 467.20 | 467.20 | 467.20 | 467.20 | 458.94 | 0 |
| 2024-07-05 | 467.20 | 467.20 | 467.20 | 467.20 | 458.94 | 800 |
| 2024-07-04 | 453.47 | 453.47 | 453.47 | 453.47 | 445.45 | 0 |
| 2024-07-03 | 453.47 | 453.47 | 453.47 | 453.47 | 445.45 | 0 |
| 2024-07-02 | 478.90 | 478.90 | 453.47 | 453.47 | 445.45 | 1 |
| 2024-07-01 | 453.47 | 453.47 | 453.47 | 453.47 | 445.45 | 330 |
| 2024-06-28 | 453.01 | 453.01 | 453.01 | 453.01 | 445.00 | 32 |
| 2024-06-27 | 453.00 | 453.00 | 453.00 | 453.00 | 444.99 | 230 |
| 2024-06-26 | 452.15 | 452.15 | 452.15 | 452.15 | 444.15 | 177 |
| 2024-06-25 | 450.00 | 450.00 | 447.84 | 447.84 | 439.92 | 3 |
| 2024-06-24 | 447.84 | 447.84 | 447.84 | 447.84 | 439.92 | 0 |
| 2024-06-21 | 447.82 | 451.00 | 447.82 | 447.84 | 439.92 | 154 |
| 2024-06-19 | 447.42 | 447.42 | 447.42 | 447.42 | 439.51 | 0 |
| 2024-06-18 | 447.31 | 448.04 | 447.31 | 447.42 | 439.51 | 294 |
| 2024-06-17 | 442.27 | 450.82 | 442.27 | 442.97 | 435.13 | 220 |
| 2024-06-14 | 418.00 | 418.00 | 418.00 | 418.00 | 410.61 | 0 |
| 2024-06-13 | 418.00 | 418.00 | 418.00 | 418.00 | 410.61 | 0 |
| 2024-06-12 | 418.00 | 418.00 | 418.00 | 418.00 | 410.61 | 0 |
| 2024-06-11 | 418.00 | 418.00 | 418.00 | 418.00 | 410.61 | 0 |
| 2024-06-10 | 418.00 | 418.00 | 418.00 | 418.00 | 410.61 | 0 |
| 2024-06-07 | 418.00 | 418.00 | 418.00 | 418.00 | 410.61 | 0 |
| 2024-06-06 | 418.00 | 418.00 | 418.00 | 418.00 | 410.61 | 0 |
| 2024-06-05 | 418.00 | 418.00 | 418.00 | 418.00 | 410.61 | 0 |
| 2024-06-04 | 418.00 | 418.00 | 418.00 | 418.00 | 410.61 | 0 |
| 2024-06-03 | 418.00 | 418.00 | 418.00 | 418.00 | 410.61 | 0 |
| 2024-05-31 | 418.00 | 418.00 | 418.00 | 418.00 | 410.61 | 0 |
| 2024-05-30 | 419.09 | 419.09 | 418.00 | 418.00 | 410.61 | 33 |
| 2024-05-29 | 429.40 | 429.40 | 429.40 | 429.40 | 421.80 | 0 |
| 2024-05-28 | 429.40 | 429.40 | 429.40 | 429.40 | 421.80 | 25 |
| 2024-05-27 | 429.29 | 429.29 | 429.29 | 429.29 | 421.70 | 0 |
| 2024-05-24 | 429.29 | 429.29 | 429.29 | 429.29 | 421.70 | 0 |
| 2024-05-23 | 431.44 | 431.44 | 429.29 | 429.29 | 421.70 | 9 |
| 2024-05-22 | 431.32 | 432.00 | 429.20 | 429.29 | 421.70 | 1,375 |
| 2024-05-20 | 419.77 | 419.77 | 419.77 | 419.77 | 412.35 | 0 |
| 2024-05-17 | 419.77 | 419.77 | 419.77 | 419.77 | 412.35 | 52 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.9100 USD |
| 2026-05-20 | 0.9100 USD |
| 2026-02-19 | 0.9100 USD |
| 2025-11-20 | 0.9100 USD |
| 2025-08-21 | 0.8300 USD |
| 2025-05-15 | 0.8300 USD |
| 2025-02-20 | 0.8300 USD |
| 2024-11-21 | 0.8300 USD |
| 2024-08-16 | 0.7500 USD |
| 2024-05-15 | 0.7500 USD |
| 2024-02-14 | 0.7500 USD |
| 2023-11-15 | 0.7500 USD |
| 2023-08-16 | 0.6800 USD |
| 2023-05-17 | 0.6800 USD |
| 2023-02-15 | 0.6800 USD |
| 2022-11-16 | 0.6800 USD |
| 2022-08-17 | 0.6200 USD |
| 2022-05-18 | 0.6200 USD |
| 2022-02-16 | 0.6200 USD |
| 2021-11-17 | 0.6200 USD |
| 2021-08-18 | 0.5600 USD |
| 2021-05-19 | 0.5600 USD |
| 2021-02-17 | 0.5600 USD |
| 2020-11-18 | 0.5600 USD |
| 2020-08-19 | 0.5100 USD |
| 2020-05-20 | 0.5100 USD |
| 2020-02-19 | 0.5100 USD |
| 2019-11-20 | 0.5100 USD |
| 2019-08-14 | 0.4600 USD |
| 2019-05-15 | 0.4600 USD |
| 2019-02-20 | 0.4600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.