Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 479.60 | 483.30 | 471.45 | 471.90 | 471.90 | 14,905 |
| 2026-10-15 | 470.40 | 481.55 | 469.75 | 479.60 | 479.60 | 25,968 |
| 2026-10-14 | 487.05 | 490.05 | 483.15 | 483.15 | 483.15 | 15,378 |
| 2026-10-13 | 484.90 | 492.55 | 483.60 | 488.00 | 488.00 | 22,410 |
| 2026-10-12 | 478.35 | 485.75 | 478.35 | 485.25 | 485.25 | 29,973 |
| 2026-10-09 | 466.80 | 476.95 | 466.60 | 476.65 | 476.65 | 19,957 |
| 2026-10-08 | 471.80 | 476.30 | 469.95 | 473.70 | 473.70 | 38,310 |
| 2026-10-07 | 471.55 | 475.50 | 468.10 | 471.65 | 471.65 | 17,299 |
| 2026-10-06 | 469.80 | 476.05 | 468.60 | 472.95 | 472.95 | 20,670 |
| 2026-10-05 | 459.85 | 475.05 | 459.05 | 469.35 | 469.35 | 36,929 |
| 2026-10-02 | 457.70 | 464.05 | 456.65 | 457.35 | 457.35 | 12,651 |
| 2026-10-01 | 454.60 | 463.00 | 451.80 | 456.85 | 456.85 | 44,831 |
| 2026-09-30 | 448.50 | 457.15 | 446.55 | 456.85 | 456.85 | 15,613 |
| 2026-09-29 | 446.85 | 452.50 | 443.15 | 449.45 | 449.45 | 11,302 |
| 2026-09-28 | 453.90 | 454.75 | 442.35 | 447.90 | 447.90 | 25,582 |
| 2026-09-25 | 436.85 | 453.80 | 435.55 | 450.95 | 450.95 | 34,199 |
| 2026-09-24 | 437.40 | 439.20 | 432.15 | 435.55 | 435.55 | 19,071 |
| 2026-09-23 | 437.65 | 446.00 | 435.30 | 438.10 | 438.10 | 21,285 |
| 2026-09-22 | 438.65 | 444.00 | 432.40 | 432.70 | 432.70 | 42,539 |
| 2026-09-21 | 431.25 | 433.50 | 428.70 | 429.10 | 429.10 | 16,642 |
| 2026-09-18 | 434.10 | 435.00 | 428.75 | 430.25 | 430.25 | 10,267 |
| 2026-09-17 | 430.90 | 436.05 | 429.50 | 433.15 | 433.15 | 20,950 |
| 2026-09-16 | 431.45 | 431.45 | 426.10 | 428.40 | 428.40 | 12,018 |
| 2026-09-15 | 435.00 | 438.10 | 431.75 | 432.85 | 432.85 | 14,297 |
| 2026-09-14 | 426.10 | 437.15 | 425.60 | 437.15 | 437.15 | 30,217 |
| 2026-09-11 | 423.30 | 429.75 | 423.00 | 427.70 | 427.70 | 13,080 |
| 2026-09-10 | 423.00 | 424.20 | 419.00 | 423.30 | 423.30 | 14,589 |
| 2026-09-09 | 424.55 | 425.40 | 420.85 | 423.30 | 423.30 | 11,416 |
| 2026-09-08 | 427.50 | 428.40 | 421.90 | 424.20 | 424.20 | 10,072 |
| 2026-09-07 | 429.50 | 429.50 | 427.15 | 428.35 | 428.35 | 8,274 |
| 2026-09-04 | 438.30 | 439.70 | 430.45 | 431.05 | 431.05 | 16,211 |
| 2026-09-03 | 428.30 | 441.70 | 428.20 | 441.30 | 441.30 | 26,899 |
| 2026-09-02 | 430.70 | 432.25 | 427.25 | 428.00 | 428.00 | 17,396 |
| 2026-09-01 | 436.70 | 436.70 | 428.80 | 432.35 | 432.35 | 25,354 |
| 2026-08-31 | 440.90 | 441.25 | 437.60 | 439.00 | 439.00 | 28,026 |
| 2026-08-28 | 432.60 | 444.50 | 431.50 | 443.85 | 443.85 | 23,991 |
| 2026-08-27 | 421.85 | 433.90 | 420.65 | 428.15 | 428.15 | 29,483 |
| 2026-08-26 | 419.95 | 425.80 | 417.75 | 424.70 | 424.70 | 24,089 |
| 2026-08-25 | 417.35 | 420.00 | 414.30 | 418.75 | 418.75 | 21,277 |
| 2026-08-24 | 414.00 | 419.25 | 413.00 | 418.75 | 418.75 | 17,644 |
| 2026-08-21 | 411.25 | 416.40 | 409.80 | 414.70 | 414.70 | 17,151 |
| 2026-08-20 | 414.05 | 419.20 | 410.60 | 411.40 | 411.40 | 22,616 |
| 2026-08-19 | 414.30 | 415.80 | 410.45 | 415.80 | 414.89 | 23,874 |
| 2026-08-18 | 413.50 | 419.00 | 412.85 | 416.60 | 415.69 | 18,833 |
| 2026-08-17 | 425.45 | 425.45 | 415.80 | 418.05 | 417.14 | 25,692 |
| 2026-08-14 | 428.95 | 431.65 | 427.50 | 429.45 | 428.65 | 37,681 |
| 2026-08-13 | 425.15 | 434.05 | 424.95 | 429.10 | 428.30 | 31,245 |
| 2026-08-12 | 434.35 | 434.85 | 425.65 | 427.25 | 426.45 | 20,129 |
| 2026-08-11 | 437.20 | 439.05 | 432.95 | 434.15 | 433.34 | 16,925 |
| 2026-08-10 | 432.25 | 444.50 | 430.80 | 440.90 | 440.07 | 30,890 |
| 2026-08-07 | 432.35 | 436.75 | 428.65 | 434.35 | 433.54 | 25,811 |
| 2026-08-06 | 419.55 | 432.55 | 417.50 | 430.80 | 429.99 | 37,127 |
| 2026-08-05 | 425.90 | 432.20 | 421.95 | 424.40 | 423.60 | 37,630 |
| 2026-08-04 | 420.40 | 433.55 | 413.05 | 431.75 | 430.94 | 81,218 |
| 2026-08-03 | 404.75 | 426.05 | 404.75 | 423.05 | 422.26 | 94,528 |
| 2026-07-31 | 387.65 | 403.55 | 387.00 | 396.95 | 396.21 | 87,570 |
| 2026-07-30 | 366.50 | 392.65 | 364.15 | 387.50 | 386.77 | 168,111 |
| 2026-07-29 | 347.30 | 349.35 | 341.85 | 346.60 | 345.95 | 33,417 |
| 2026-07-28 | 345.10 | 351.95 | 344.30 | 350.55 | 349.89 | 34,446 |
| 2026-07-27 | 336.55 | 346.20 | 336.55 | 345.00 | 344.35 | 23,761 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.8095 USD |
| 2026-05-21 | 0.8095 USD |
| 2026-02-19 | 0.8095 USD |
| 2025-11-20 | 0.8095 USD |
| 2025-08-21 | 0.7383 USD |
| 2025-05-15 | 0.7383 USD |
| 2025-02-20 | 0.7383 USD |
| 2024-11-21 | 0.7383 USD |
| 2024-08-15 | 0.6671 USD |
| 2024-05-15 | 0.6671 USD |
| 2024-02-14 | 0.6671 USD |
| 2023-11-15 | 0.6671 USD |
| 2023-08-16 | 0.6049 USD |
| 2023-05-17 | 0.6049 USD |
| 2023-02-15 | 0.6049 USD |
| 2022-11-16 | 0.6049 USD |
| 2022-08-17 | 0.5515 USD |
| 2022-05-18 | 0.5515 USD |
| 2022-02-16 | 0.5515 USD |
| 2021-11-17 | 0.5515 USD |
| 2021-08-18 | 0.4981 USD |
| 2021-05-19 | 0.4981 USD |
| 2021-02-17 | 0.4981 USD |
| 2020-11-18 | 0.4981 USD |
| 2020-08-19 | 0.4537 USD |
| 2020-05-20 | 0.4537 USD |
| 2020-02-19 | 0.4537 USD |
| 2019-11-20 | 0.4537 USD |
| 2019-08-14 | 0.4092 USD |
| 2019-05-15 | 0.4092 USD |
| 2019-02-20 | 0.4092 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.