Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 371.75 | 379.55 | 370.55 | 378.45 | 371.49 | 21,645 |
| 2024-03-11 | 370.60 | 370.60 | 367.95 | 369.00 | 362.21 | 23,222 |
| 2024-03-08 | 373.20 | 374.65 | 371.20 | 373.35 | 366.48 | 33,545 |
| 2024-03-07 | 367.35 | 373.70 | 367.15 | 373.00 | 366.14 | 25,609 |
| 2024-03-06 | 372.60 | 373.95 | 365.85 | 370.05 | 363.24 | 30,831 |
| 2024-03-05 | 380.90 | 381.70 | 369.80 | 371.55 | 364.71 | 37,410 |
| 2024-03-04 | 383.05 | 384.15 | 379.85 | 382.60 | 375.56 | 23,419 |
| 2024-03-01 | 384.00 | 384.00 | 379.85 | 380.75 | 373.74 | 25,608 |
| 2024-02-29 | 375.85 | 378.10 | 373.35 | 377.00 | 370.06 | 16,771 |
| 2024-02-28 | 375.95 | 377.35 | 374.20 | 376.40 | 369.47 | 23,375 |
| 2024-02-27 | 376.00 | 376.50 | 373.45 | 374.10 | 367.22 | 16,620 |
| 2024-02-26 | 379.65 | 379.90 | 376.05 | 376.50 | 369.57 | 23,203 |
| 2024-02-23 | 381.50 | 383.90 | 379.05 | 379.40 | 372.42 | 24,086 |
| 2024-02-22 | 377.10 | 381.60 | 374.10 | 379.25 | 372.27 | 54,392 |
| 2024-02-21 | 370.90 | 372.25 | 367.55 | 369.75 | 362.95 | 27,805 |
| 2024-02-20 | 375.30 | 375.40 | 367.70 | 370.40 | 363.58 | 65,383 |
| 2024-02-19 | 375.55 | 379.75 | 373.85 | 378.45 | 371.49 | 23,234 |
| 2024-02-16 | 379.40 | 379.80 | 375.30 | 376.50 | 369.57 | 36,656 |
| 2024-02-15 | 382.45 | 383.20 | 375.40 | 376.20 | 369.28 | 35,557 |
| 2024-02-14 | 382.50 | 384.35 | 377.80 | 378.90 | 371.93 | 31,716 |
| 2024-02-13 | 386.00 | 386.20 | 375.75 | 381.45 | 373.80 | 64,838 |
| 2024-02-12 | 390.05 | 391.35 | 387.05 | 389.05 | 381.25 | 41,980 |
| 2024-02-09 | 385.05 | 389.80 | 384.85 | 388.90 | 381.10 | 25,510 |
| 2024-02-08 | 384.00 | 386.10 | 382.40 | 383.90 | 376.20 | 30,475 |
| 2024-02-07 | 376.50 | 382.85 | 376.00 | 382.00 | 374.34 | 24,127 |
| 2024-02-06 | 378.90 | 380.00 | 375.90 | 376.15 | 368.61 | 30,242 |
| 2024-02-05 | 381.90 | 383.35 | 376.60 | 377.30 | 369.73 | 39,230 |
| 2024-02-02 | 374.50 | 379.85 | 373.45 | 379.00 | 371.40 | 40,383 |
| 2024-02-01 | 370.80 | 376.70 | 370.10 | 372.20 | 364.74 | 60,076 |
| 2024-01-31 | 377.80 | 381.90 | 368.15 | 371.65 | 364.20 | 78,886 |
| 2024-01-30 | 382.70 | 382.70 | 377.50 | 378.40 | 370.81 | 42,477 |
| 2024-01-29 | 374.95 | 378.50 | 373.40 | 376.80 | 369.24 | 30,523 |
| 2024-01-26 | 371.60 | 373.45 | 370.25 | 373.00 | 365.52 | 24,294 |
| 2024-01-25 | 371.50 | 375.80 | 368.50 | 374.95 | 367.43 | 31,177 |
| 2024-01-24 | 368.95 | 371.20 | 366.70 | 369.60 | 362.19 | 34,440 |
| 2024-01-23 | 364.25 | 365.80 | 363.00 | 364.80 | 357.48 | 20,038 |
| 2024-01-22 | 367.40 | 368.70 | 361.35 | 365.10 | 357.78 | 43,734 |
| 2024-01-19 | 364.70 | 366.25 | 361.90 | 363.25 | 355.97 | 32,734 |
| 2024-01-18 | 361.00 | 362.15 | 359.75 | 361.20 | 353.96 | 35,780 |
| 2024-01-17 | 357.85 | 359.85 | 354.65 | 359.15 | 351.95 | 33,527 |
| 2024-01-16 | 354.50 | 362.35 | 354.05 | 359.85 | 352.63 | 36,561 |
| 2024-01-15 | 355.70 | 356.05 | 354.05 | 355.40 | 348.27 | 32,493 |
| 2024-01-12 | 350.00 | 353.75 | 349.15 | 353.35 | 346.26 | 24,764 |
| 2024-01-11 | 350.00 | 356.00 | 347.50 | 347.90 | 340.92 | 30,182 |
| 2024-01-10 | 344.20 | 348.70 | 343.80 | 348.10 | 341.12 | 28,355 |
| 2024-01-09 | 341.60 | 343.00 | 339.50 | 342.35 | 335.48 | 22,103 |
| 2024-01-08 | 335.95 | 338.40 | 335.70 | 337.65 | 330.88 | 22,724 |
| 2024-01-05 | 336.30 | 338.85 | 336.30 | 338.35 | 331.56 | 21,234 |
| 2024-01-04 | 339.65 | 340.50 | 338.25 | 339.45 | 332.64 | 24,551 |
| 2024-01-03 | 337.90 | 341.70 | 335.75 | 340.25 | 333.43 | 38,724 |
| 2024-01-02 | 341.20 | 343.20 | 335.00 | 337.80 | 331.03 | 23,495 |
| 2023-12-29 | 339.45 | 340.50 | 338.95 | 339.90 | 333.08 | 14,610 |
| 2023-12-28 | 336.70 | 339.10 | 336.50 | 338.35 | 331.56 | 14,168 |
| 2023-12-27 | 340.00 | 340.00 | 335.55 | 336.25 | 329.51 | 16,867 |
| 2023-12-22 | 338.35 | 340.55 | 337.70 | 340.10 | 333.28 | 14,556 |
| 2023-12-21 | 340.30 | 340.75 | 337.70 | 338.35 | 331.56 | 24,618 |
| 2023-12-20 | 339.15 | 342.30 | 338.55 | 341.55 | 334.70 | 32,354 |
| 2023-12-19 | 340.05 | 341.70 | 337.00 | 339.30 | 332.50 | 22,390 |
| 2023-12-18 | 339.70 | 341.00 | 337.20 | 339.95 | 333.13 | 22,188 |
| 2023-12-15 | 334.40 | 340.70 | 333.40 | 340.60 | 333.77 | 40,735 |
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.