Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 345.50 | 345.80 | 332.90 | 333.70 | 327.01 | 46,143 |
| 2023-12-13 | 347.00 | 349.95 | 346.00 | 347.00 | 340.04 | 42,008 |
| 2023-12-12 | 344.40 | 345.65 | 342.75 | 345.65 | 338.72 | 27,665 |
| 2023-12-11 | 346.80 | 347.45 | 340.80 | 342.75 | 335.88 | 32,432 |
| 2023-12-08 | 343.00 | 346.75 | 341.85 | 346.35 | 339.40 | 17,350 |
| 2023-12-07 | 342.15 | 343.55 | 339.50 | 342.30 | 335.44 | 36,502 |
| 2023-12-06 | 346.35 | 347.25 | 342.00 | 342.50 | 335.63 | 49,945 |
| 2023-12-05 | 340.25 | 345.05 | 338.05 | 343.75 | 336.86 | 41,600 |
| 2023-12-04 | 343.45 | 343.45 | 335.70 | 338.20 | 331.42 | 51,692 |
| 2023-12-01 | 347.00 | 348.60 | 342.00 | 342.00 | 335.14 | 41,900 |
| 2023-11-30 | 346.05 | 348.80 | 345.35 | 345.55 | 338.62 | 25,562 |
| 2023-11-29 | 348.10 | 350.85 | 344.80 | 344.90 | 337.98 | 32,722 |
| 2023-11-28 | 345.80 | 348.25 | 344.00 | 348.10 | 341.12 | 18,634 |
| 2023-11-27 | 344.15 | 346.00 | 343.55 | 345.75 | 338.82 | 17,724 |
| 2023-11-24 | 346.75 | 347.65 | 343.05 | 343.95 | 337.05 | 21,074 |
| 2023-11-23 | 347.95 | 348.20 | 346.95 | 347.40 | 340.43 | 19,900 |
| 2023-11-22 | 340.30 | 348.80 | 340.30 | 347.90 | 340.92 | 38,468 |
| 2023-11-21 | 345.50 | 347.10 | 339.30 | 340.30 | 333.48 | 61,018 |
| 2023-11-20 | 337.80 | 347.95 | 335.85 | 343.30 | 336.42 | 135,656 |
| 2023-11-17 | 347.70 | 348.40 | 339.25 | 341.00 | 334.16 | 34,232 |
| 2023-11-16 | 341.45 | 345.80 | 340.90 | 343.70 | 336.81 | 24,436 |
| 2023-11-15 | 341.70 | 343.75 | 339.20 | 341.10 | 334.26 | 28,641 |
| 2023-11-14 | 343.25 | 346.00 | 341.35 | 341.70 | 334.22 | 52,322 |
| 2023-11-13 | 345.20 | 346.00 | 342.80 | 343.90 | 336.37 | 42,571 |
| 2023-11-10 | 338.70 | 344.30 | 336.50 | 343.45 | 335.93 | 37,478 |
| 2023-11-09 | 339.35 | 340.65 | 337.50 | 339.50 | 332.07 | 29,988 |
| 2023-11-08 | 337.50 | 340.50 | 337.20 | 338.25 | 330.84 | 20,789 |
| 2023-11-07 | 332.60 | 339.05 | 332.45 | 338.65 | 331.24 | 41,394 |
| 2023-11-06 | 329.15 | 333.00 | 328.35 | 332.30 | 325.02 | 29,977 |
| 2023-11-03 | 328.60 | 329.25 | 324.35 | 328.85 | 321.65 | 41,021 |
| 2023-11-02 | 327.95 | 329.50 | 324.25 | 327.50 | 320.33 | 30,905 |
| 2023-11-01 | 320.25 | 327.90 | 318.85 | 326.85 | 319.69 | 33,284 |
| 2023-10-31 | 317.00 | 319.55 | 316.00 | 318.30 | 311.33 | 20,084 |
| 2023-10-30 | 315.00 | 320.00 | 313.05 | 316.40 | 309.47 | 22,185 |
| 2023-10-27 | 313.60 | 318.00 | 311.30 | 316.05 | 309.13 | 33,597 |
| 2023-10-26 | 318.65 | 324.05 | 313.55 | 314.65 | 307.76 | 38,532 |
| 2023-10-25 | 322.70 | 328.25 | 319.35 | 319.70 | 312.70 | 78,206 |
| 2023-10-24 | 310.95 | 312.90 | 310.20 | 311.65 | 304.83 | 22,317 |
| 2023-10-23 | 309.70 | 310.25 | 305.65 | 309.05 | 302.28 | 35,693 |
| 2023-10-20 | 312.00 | 314.05 | 307.45 | 307.85 | 301.11 | 27,908 |
| 2023-10-19 | 312.50 | 316.60 | 312.10 | 315.35 | 308.45 | 38,583 |
| 2023-10-18 | 314.35 | 317.70 | 314.25 | 316.15 | 309.23 | 17,384 |
| 2023-10-17 | 315.80 | 315.80 | 310.45 | 313.65 | 306.78 | 15,168 |
| 2023-10-16 | 311.95 | 318.55 | 310.20 | 317.20 | 310.25 | 34,578 |
| 2023-10-13 | 314.25 | 317.00 | 312.45 | 313.15 | 306.29 | 18,677 |
| 2023-10-12 | 310.10 | 316.00 | 310.10 | 314.45 | 307.56 | 30,840 |
| 2023-10-11 | 310.20 | 313.10 | 310.00 | 311.35 | 304.53 | 26,348 |
| 2023-10-10 | 312.10 | 313.25 | 309.95 | 311.30 | 304.48 | 15,253 |
| 2023-10-09 | 308.60 | 310.75 | 306.90 | 310.15 | 303.36 | 30,888 |
| 2023-10-06 | 303.00 | 306.65 | 299.65 | 306.30 | 299.59 | 24,208 |
| 2023-10-05 | 303.65 | 304.35 | 299.35 | 300.35 | 293.77 | 14,059 |
| 2023-10-04 | 298.50 | 303.50 | 296.60 | 302.70 | 296.07 | 32,305 |
| 2023-10-03 | 306.80 | 307.50 | 299.45 | 300.15 | 293.58 | 22,476 |
| 2023-10-02 | 301.60 | 305.80 | 299.65 | 305.20 | 298.52 | 31,686 |
| 2023-09-29 | 296.60 | 301.85 | 296.60 | 300.25 | 293.68 | 35,753 |
| 2023-09-28 | 298.00 | 298.70 | 293.50 | 296.40 | 289.91 | 28,236 |
| 2023-09-27 | 296.25 | 297.90 | 295.15 | 296.15 | 289.67 | 21,538 |
| 2023-09-26 | 298.20 | 298.95 | 294.15 | 294.65 | 288.20 | 19,158 |
| 2023-09-25 | 299.00 | 299.55 | 296.00 | 299.05 | 292.50 | 34,250 |
| 2023-09-22 | 300.05 | 302.15 | 298.70 | 300.45 | 293.87 | 28,669 |
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.