Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 423.01 | 423.01 | 423.01 | 423.01 | 415.53 | 0 |
| 2024-05-15 | 423.01 | 423.01 | 423.01 | 423.01 | 415.53 | 40 |
| 2024-05-14 | 398.25 | 398.25 | 398.25 | 398.25 | 390.47 | 0 |
| 2024-05-13 | 398.25 | 398.25 | 398.25 | 398.25 | 390.47 | 0 |
| 2024-05-10 | 398.25 | 398.25 | 398.25 | 398.25 | 390.47 | 0 |
| 2024-05-09 | 398.25 | 398.25 | 398.25 | 398.25 | 390.47 | 0 |
| 2024-05-08 | 398.25 | 398.25 | 398.25 | 398.25 | 390.47 | 0 |
| 2024-05-07 | 398.25 | 398.25 | 398.25 | 398.25 | 390.47 | 0 |
| 2024-05-06 | 412.16 | 412.16 | 398.25 | 398.25 | 390.47 | 9 |
| 2024-05-03 | 398.25 | 398.25 | 398.25 | 398.25 | 390.47 | 0 |
| 2024-05-02 | 398.25 | 398.25 | 398.25 | 398.25 | 390.47 | 125 |
| 2024-04-30 | 405.00 | 405.00 | 405.00 | 405.00 | 397.09 | 0 |
| 2024-04-29 | 405.00 | 405.00 | 405.00 | 405.00 | 397.09 | 0 |
| 2024-04-26 | 405.00 | 405.00 | 405.00 | 405.00 | 397.09 | 20 |
| 2024-04-25 | 394.91 | 408.49 | 394.91 | 408.49 | 400.51 | 12 |
| 2024-04-24 | 408.49 | 408.49 | 408.49 | 408.49 | 400.51 | 50 |
| 2024-04-23 | 402.37 | 402.37 | 402.37 | 402.37 | 394.51 | 0 |
| 2024-04-22 | 402.37 | 402.37 | 402.37 | 402.37 | 394.51 | 0 |
| 2024-04-19 | 402.37 | 402.37 | 402.37 | 402.37 | 394.51 | 61 |
| 2024-04-18 | 420.90 | 420.90 | 420.90 | 420.90 | 412.68 | 0 |
| 2024-04-17 | 420.90 | 420.90 | 420.90 | 420.90 | 412.68 | 0 |
| 2024-04-16 | 420.90 | 420.90 | 420.90 | 420.90 | 412.68 | 0 |
| 2024-04-15 | 420.90 | 420.90 | 420.90 | 420.90 | 412.68 | 0 |
| 2024-04-12 | 420.90 | 420.90 | 420.90 | 420.90 | 412.68 | 22 |
| 2024-04-11 | 426.90 | 426.90 | 426.90 | 426.90 | 418.56 | 0 |
| 2024-04-10 | 426.90 | 426.90 | 426.90 | 426.90 | 418.56 | 0 |
| 2024-04-09 | 426.90 | 426.90 | 426.90 | 426.90 | 418.56 | 0 |
| 2024-04-08 | 424.86 | 426.90 | 424.86 | 426.90 | 418.56 | 10 |
| 2024-04-05 | 426.90 | 426.90 | 426.90 | 426.90 | 418.56 | 0 |
| 2024-04-04 | 427.00 | 427.00 | 426.90 | 426.90 | 418.56 | 180 |
| 2024-04-03 | 416.00 | 416.00 | 416.00 | 416.00 | 407.87 | 0 |
| 2024-04-02 | 416.00 | 416.00 | 416.00 | 416.00 | 407.87 | 0 |
| 2024-04-01 | 423.32 | 423.32 | 416.00 | 416.00 | 407.87 | 9 |
| 2024-03-28 | 416.00 | 416.00 | 416.00 | 416.00 | 407.87 | 0 |
| 2024-03-27 | 416.00 | 416.00 | 416.00 | 416.00 | 407.87 | 0 |
| 2024-03-26 | 416.00 | 416.00 | 416.00 | 416.00 | 407.87 | 0 |
| 2024-03-25 | 416.00 | 416.00 | 416.00 | 416.00 | 407.87 | 0 |
| 2024-03-22 | 428.74 | 428.74 | 416.00 | 416.00 | 407.87 | 9 |
| 2024-03-21 | 416.00 | 416.00 | 416.00 | 416.00 | 407.87 | 0 |
| 2024-03-20 | 416.00 | 416.00 | 416.00 | 416.00 | 407.87 | 0 |
| 2024-03-19 | 416.00 | 416.00 | 416.00 | 416.00 | 407.87 | 0 |
| 2024-03-18 | 419.00 | 419.00 | 416.00 | 416.00 | 407.87 | 7 |
| 2024-03-15 | 418.90 | 418.90 | 416.00 | 416.00 | 407.87 | 68 |
| 2024-03-14 | 427.72 | 427.72 | 426.25 | 426.83 | 418.49 | 171 |
| 2024-03-13 | 407.60 | 407.60 | 407.60 | 407.60 | 399.64 | 0 |
| 2024-03-12 | 407.60 | 407.60 | 407.60 | 407.60 | 399.64 | 0 |
| 2024-03-11 | 407.60 | 407.60 | 407.60 | 407.60 | 399.64 | 0 |
| 2024-03-08 | 407.60 | 407.60 | 407.60 | 407.60 | 399.64 | 40 |
| 2024-03-07 | 408.10 | 408.10 | 408.10 | 408.10 | 400.13 | 265 |
| 2024-03-06 | 413.33 | 413.33 | 413.33 | 413.33 | 405.25 | 0 |
| 2024-03-05 | 413.33 | 413.33 | 413.33 | 413.33 | 405.25 | 0 |
| 2024-03-04 | 413.33 | 413.33 | 413.33 | 413.33 | 405.25 | 0 |
| 2024-03-01 | 413.33 | 413.33 | 413.33 | 413.33 | 405.25 | 102 |
| 2024-02-29 | 409.70 | 409.70 | 409.70 | 409.70 | 401.70 | 0 |
| 2024-02-28 | 408.25 | 409.70 | 408.25 | 409.70 | 401.70 | 12 |
| 2024-02-27 | 409.70 | 409.70 | 409.70 | 409.70 | 401.70 | 0 |
| 2024-02-26 | 411.20 | 411.20 | 409.70 | 409.70 | 401.70 | 15 |
| 2024-02-23 | 409.70 | 409.70 | 409.70 | 409.70 | 401.70 | 0 |
| 2024-02-22 | 409.70 | 409.70 | 409.70 | 409.70 | 401.70 | 20 |
| 2024-02-21 | 398.41 | 398.41 | 398.41 | 398.41 | 390.63 | 0 |
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.