Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 390.00 | 393.75 | 389.30 | 393.55 | 386.96 | 13,650 |
| 2024-06-06 | 388.85 | 390.85 | 387.20 | 387.20 | 380.71 | 21,408 |
| 2024-06-05 | 383.40 | 387.35 | 382.65 | 387.00 | 380.52 | 17,916 |
| 2024-06-04 | 380.05 | 381.00 | 377.20 | 378.75 | 372.40 | 17,410 |
| 2024-06-03 | 384.75 | 384.85 | 378.40 | 379.00 | 372.65 | 31,041 |
| 2024-05-31 | 384.00 | 384.50 | 374.15 | 375.25 | 368.96 | 30,978 |
| 2024-05-30 | 394.10 | 394.30 | 385.60 | 387.40 | 380.91 | 16,430 |
| 2024-05-29 | 395.00 | 398.20 | 392.70 | 397.40 | 390.74 | 13,600 |
| 2024-05-28 | 397.30 | 397.30 | 393.00 | 394.00 | 387.40 | 13,476 |
| 2024-05-27 | 397.00 | 399.40 | 395.50 | 399.40 | 392.71 | 24,908 |
| 2024-05-24 | 395.20 | 396.00 | 391.30 | 395.05 | 388.43 | 17,140 |
| 2024-05-23 | 399.25 | 400.65 | 396.90 | 398.95 | 392.27 | 15,519 |
| 2024-05-22 | 395.30 | 398.90 | 394.25 | 397.70 | 391.04 | 19,944 |
| 2024-05-21 | 391.95 | 396.00 | 391.30 | 396.00 | 389.37 | 21,521 |
| 2024-05-20 | 386.90 | 392.70 | 386.15 | 391.30 | 384.74 | 12,654 |
| 2024-05-17 | 387.25 | 390.25 | 384.70 | 386.05 | 379.58 | 14,494 |
| 2024-05-16 | 389.30 | 391.60 | 387.95 | 390.55 | 384.01 | 17,012 |
| 2024-05-15 | 384.10 | 387.70 | 383.30 | 387.40 | 380.91 | 15,210 |
| 2024-05-14 | 383.95 | 384.90 | 380.25 | 383.10 | 376.05 | 15,876 |
| 2024-05-13 | 388.00 | 389.00 | 380.70 | 383.90 | 376.84 | 20,443 |
| 2024-05-10 | 383.80 | 385.35 | 382.60 | 384.05 | 376.98 | 12,991 |
| 2024-05-09 | 382.05 | 383.00 | 380.20 | 383.00 | 375.95 | 7,702 |
| 2024-05-08 | 381.80 | 383.40 | 378.40 | 383.25 | 376.20 | 18,044 |
| 2024-05-07 | 384.90 | 384.90 | 381.80 | 383.15 | 376.10 | 21,983 |
| 2024-05-06 | 378.90 | 380.20 | 376.95 | 380.10 | 373.11 | 12,568 |
| 2024-05-03 | 371.65 | 377.80 | 371.00 | 376.65 | 369.72 | 23,567 |
| 2024-05-02 | 371.90 | 373.45 | 369.75 | 370.45 | 363.63 | 22,532 |
| 2024-04-30 | 376.00 | 376.35 | 371.20 | 371.70 | 364.86 | 21,619 |
| 2024-04-29 | 382.00 | 382.20 | 373.80 | 373.90 | 367.02 | 28,054 |
| 2024-04-26 | 388.85 | 388.85 | 379.10 | 382.90 | 375.85 | 64,861 |
| 2024-04-25 | 375.50 | 376.20 | 363.00 | 366.05 | 359.31 | 67,828 |
| 2024-04-24 | 384.80 | 385.30 | 382.00 | 382.20 | 375.17 | 42,359 |
| 2024-04-23 | 377.35 | 381.25 | 376.05 | 380.15 | 373.15 | 24,665 |
| 2024-04-22 | 376.20 | 378.60 | 371.85 | 374.65 | 367.76 | 34,105 |
| 2024-04-19 | 376.85 | 380.00 | 373.90 | 376.00 | 369.08 | 43,587 |
| 2024-04-18 | 388.50 | 388.50 | 382.35 | 385.90 | 378.80 | 21,604 |
| 2024-04-17 | 390.75 | 393.50 | 387.80 | 387.80 | 380.66 | 30,621 |
| 2024-04-16 | 389.90 | 392.30 | 387.95 | 392.10 | 384.88 | 23,709 |
| 2024-04-15 | 397.70 | 401.30 | 396.95 | 397.65 | 390.33 | 28,532 |
| 2024-04-12 | 400.50 | 401.55 | 395.95 | 398.40 | 391.07 | 20,999 |
| 2024-04-11 | 395.15 | 398.00 | 393.70 | 396.30 | 389.01 | 40,709 |
| 2024-04-10 | 393.85 | 393.85 | 389.80 | 391.55 | 384.35 | 16,873 |
| 2024-04-09 | 391.95 | 393.00 | 388.40 | 389.60 | 382.43 | 14,345 |
| 2024-04-08 | 392.55 | 393.85 | 390.55 | 391.60 | 384.39 | 13,189 |
| 2024-04-05 | 387.80 | 392.00 | 386.30 | 391.60 | 384.39 | 24,369 |
| 2024-04-04 | 389.80 | 393.10 | 388.50 | 392.45 | 385.23 | 13,721 |
| 2024-04-03 | 390.65 | 391.85 | 388.30 | 390.50 | 383.31 | 21,274 |
| 2024-04-02 | 395.60 | 395.70 | 388.10 | 391.20 | 384.00 | 25,910 |
| 2024-03-28 | 389.65 | 391.05 | 387.80 | 389.00 | 381.84 | 15,997 |
| 2024-03-27 | 390.55 | 391.95 | 387.50 | 388.25 | 381.11 | 11,656 |
| 2024-03-26 | 391.50 | 392.95 | 389.85 | 391.45 | 384.25 | 14,610 |
| 2024-03-25 | 395.00 | 395.00 | 388.95 | 391.80 | 384.59 | 28,948 |
| 2024-03-22 | 397.05 | 398.65 | 394.00 | 394.95 | 387.68 | 20,242 |
| 2024-03-21 | 391.90 | 396.20 | 391.50 | 396.20 | 388.91 | 27,814 |
| 2024-03-20 | 387.55 | 390.10 | 387.25 | 389.50 | 382.33 | 17,591 |
| 2024-03-19 | 384.50 | 388.40 | 381.85 | 387.60 | 380.47 | 21,540 |
| 2024-03-18 | 384.05 | 386.20 | 378.35 | 385.30 | 378.21 | 45,062 |
| 2024-03-15 | 392.00 | 393.85 | 380.20 | 380.25 | 373.25 | 45,028 |
| 2024-03-14 | 380.75 | 392.80 | 380.75 | 389.80 | 382.63 | 52,649 |
| 2024-03-13 | 380.70 | 382.75 | 376.95 | 378.95 | 371.98 | 16,733 |
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.