Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 542.02 | 542.02 | 542.02 | 542.02 | 537.42 | 0 |
| 2025-10-28 | 542.02 | 542.02 | 542.02 | 542.02 | 537.42 | 366 |
| 2025-10-27 | 515.29 | 515.29 | 515.29 | 515.29 | 510.92 | 0 |
| 2025-10-24 | 515.29 | 515.29 | 515.29 | 515.29 | 510.92 | 0 |
| 2025-10-23 | 515.29 | 515.29 | 515.29 | 515.29 | 510.92 | 0 |
| 2025-10-22 | 515.29 | 515.29 | 515.29 | 515.29 | 510.92 | 0 |
| 2025-10-21 | 515.29 | 515.29 | 515.29 | 515.29 | 510.92 | 0 |
| 2025-10-20 | 515.29 | 515.29 | 515.29 | 515.29 | 510.92 | 45 |
← NewerPage 5 of 5 · 248 trading days
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.