Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 375.00 | 376.70 | 374.10 | 375.60 | 369.94 | 19,309 |
| 2024-08-29 | 368.70 | 381.10 | 368.70 | 378.95 | 373.24 | 22,924 |
| 2024-08-28 | 370.50 | 373.05 | 366.60 | 367.40 | 361.86 | 16,186 |
| 2024-08-27 | 370.40 | 371.40 | 367.95 | 368.55 | 362.99 | 11,834 |
| 2024-08-26 | 372.95 | 374.25 | 368.85 | 370.75 | 365.16 | 17,091 |
| 2024-08-23 | 376.65 | 377.15 | 369.85 | 371.65 | 366.05 | 19,940 |
| 2024-08-22 | 380.50 | 383.95 | 377.35 | 377.35 | 371.66 | 16,775 |
| 2024-08-21 | 382.10 | 383.55 | 380.20 | 380.45 | 374.71 | 11,705 |
| 2024-08-20 | 381.20 | 382.15 | 379.40 | 380.55 | 374.81 | 11,551 |
| 2024-08-19 | 379.60 | 380.35 | 377.00 | 377.90 | 372.20 | 13,583 |
| 2024-08-16 | 385.70 | 386.20 | 379.55 | 380.25 | 374.52 | 24,731 |
| 2024-08-15 | 380.00 | 383.95 | 378.95 | 381.30 | 375.55 | 28,199 |
| 2024-08-14 | 377.25 | 378.40 | 373.75 | 377.85 | 371.52 | 24,021 |
| 2024-08-13 | 374.20 | 377.65 | 372.60 | 377.25 | 370.93 | 16,041 |
| 2024-08-12 | 374.00 | 374.60 | 369.95 | 371.45 | 365.23 | 17,579 |
| 2024-08-09 | 369.60 | 373.00 | 368.10 | 370.55 | 364.34 | 39,736 |
| 2024-08-08 | 366.50 | 372.65 | 363.15 | 369.35 | 363.16 | 26,867 |
| 2024-08-07 | 369.90 | 375.40 | 367.80 | 372.80 | 366.55 | 42,389 |
| 2024-08-06 | 369.45 | 370.50 | 363.30 | 368.00 | 361.83 | 57,298 |
| 2024-08-05 | 341.80 | 364.65 | 336.40 | 364.65 | 358.54 | 263,441 |
| 2024-08-02 | 380.55 | 382.10 | 370.85 | 371.85 | 365.62 | 46,711 |
| 2024-08-01 | 388.90 | 395.60 | 387.00 | 387.85 | 381.35 | 37,246 |
| 2024-07-31 | 382.30 | 390.00 | 375.05 | 386.10 | 379.63 | 82,517 |
| 2024-07-30 | 393.80 | 396.70 | 390.40 | 390.40 | 383.86 | 24,550 |
| 2024-07-29 | 395.50 | 399.30 | 392.85 | 392.85 | 386.27 | 27,471 |
| 2024-07-26 | 387.00 | 390.65 | 383.00 | 390.20 | 383.66 | 25,502 |
| 2024-07-25 | 396.70 | 396.70 | 385.20 | 389.80 | 383.27 | 53,823 |
| 2024-07-24 | 408.50 | 409.55 | 397.30 | 398.25 | 391.58 | 21,373 |
| 2024-07-23 | 407.35 | 413.20 | 405.60 | 412.55 | 405.64 | 13,915 |
| 2024-07-22 | 403.40 | 408.65 | 402.55 | 404.25 | 397.48 | 23,447 |
| 2024-07-19 | 400.00 | 405.00 | 390.75 | 402.05 | 395.31 | 93,014 |
| 2024-07-18 | 409.00 | 409.60 | 399.75 | 399.90 | 393.20 | 24,285 |
| 2024-07-17 | 408.65 | 409.20 | 401.85 | 403.65 | 396.89 | 47,757 |
| 2024-07-16 | 417.35 | 417.95 | 411.50 | 412.65 | 405.74 | 11,411 |
| 2024-07-15 | 418.90 | 418.90 | 414.50 | 417.35 | 410.36 | 19,416 |
| 2024-07-12 | 418.30 | 419.15 | 413.70 | 417.00 | 410.01 | 29,106 |
| 2024-07-11 | 429.65 | 430.25 | 415.90 | 415.90 | 408.93 | 22,523 |
| 2024-07-10 | 426.40 | 428.05 | 424.40 | 426.40 | 419.26 | 14,576 |
| 2024-07-09 | 431.45 | 432.45 | 427.75 | 429.10 | 421.91 | 12,949 |
| 2024-07-08 | 432.60 | 433.95 | 428.70 | 430.25 | 423.04 | 15,313 |
| 2024-07-05 | 427.00 | 431.75 | 424.00 | 430.15 | 422.94 | 19,819 |
| 2024-07-04 | 427.80 | 427.80 | 424.95 | 426.90 | 419.75 | 8,759 |
| 2024-07-03 | 427.60 | 427.60 | 423.75 | 425.80 | 418.67 | 12,791 |
| 2024-07-02 | 424.80 | 426.40 | 422.25 | 425.60 | 418.47 | 17,241 |
| 2024-07-01 | 418.00 | 421.70 | 414.55 | 421.30 | 414.24 | 25,412 |
| 2024-06-28 | 425.10 | 425.85 | 422.25 | 423.40 | 416.31 | 13,079 |
| 2024-06-27 | 422.15 | 426.15 | 421.70 | 424.00 | 416.90 | 21,851 |
| 2024-06-26 | 422.20 | 424.55 | 419.95 | 423.90 | 416.80 | 12,949 |
| 2024-06-25 | 417.10 | 420.60 | 415.85 | 419.70 | 412.67 | 20,836 |
| 2024-06-24 | 420.80 | 421.00 | 416.10 | 419.45 | 412.42 | 17,177 |
| 2024-06-21 | 416.05 | 420.60 | 415.20 | 419.75 | 412.72 | 21,982 |
| 2024-06-20 | 416.80 | 419.00 | 411.85 | 415.15 | 408.20 | 35,123 |
| 2024-06-19 | 416.40 | 419.20 | 416.35 | 418.70 | 411.69 | 15,721 |
| 2024-06-18 | 417.90 | 420.30 | 414.45 | 415.30 | 408.34 | 23,324 |
| 2024-06-17 | 414.70 | 415.00 | 412.00 | 414.15 | 407.21 | 19,386 |
| 2024-06-14 | 411.40 | 414.35 | 409.00 | 413.35 | 406.43 | 23,054 |
| 2024-06-13 | 409.05 | 412.00 | 405.55 | 411.70 | 404.80 | 26,773 |
| 2024-06-12 | 403.10 | 405.75 | 399.95 | 404.30 | 397.53 | 16,874 |
| 2024-06-11 | 397.35 | 399.45 | 396.45 | 399.45 | 392.76 | 11,820 |
| 2024-06-10 | 393.60 | 398.20 | 393.30 | 397.70 | 391.04 | 13,203 |
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.