Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 307.70 | 308.95 | 305.60 | 308.15 | 300.81 | 40,914 |
| 2023-06-28 | 305.30 | 309.95 | 305.25 | 308.75 | 301.40 | 33,897 |
| 2023-06-27 | 301.10 | 304.30 | 300.80 | 303.05 | 295.83 | 26,064 |
| 2023-06-26 | 308.30 | 308.30 | 303.25 | 304.35 | 297.10 | 31,507 |
| 2023-06-23 | 309.35 | 311.30 | 306.25 | 307.95 | 300.62 | 35,429 |
| 2023-06-22 | 303.45 | 308.10 | 302.50 | 307.80 | 300.47 | 38,816 |
| 2023-06-21 | 309.60 | 309.60 | 303.50 | 304.40 | 297.15 | 38,170 |
| 2023-06-20 | 312.05 | 313.50 | 308.30 | 309.10 | 301.74 | 36,387 |
| 2023-06-19 | 314.40 | 314.40 | 312.40 | 313.15 | 305.69 | 20,773 |
| 2023-06-16 | 318.05 | 321.00 | 315.00 | 316.25 | 308.72 | 44,305 |
| 2023-06-15 | 311.90 | 316.90 | 308.20 | 316.15 | 308.62 | 45,728 |
| 2023-06-14 | 309.65 | 312.00 | 307.75 | 311.95 | 304.52 | 40,924 |
| 2023-06-13 | 311.50 | 311.90 | 305.55 | 308.25 | 300.91 | 31,520 |
| 2023-06-12 | 305.30 | 306.10 | 302.40 | 304.55 | 297.30 | 27,533 |
| 2023-06-09 | 301.45 | 306.30 | 300.35 | 303.30 | 296.08 | 44,214 |
| 2023-06-08 | 299.10 | 303.05 | 298.50 | 302.45 | 295.25 | 47,209 |
| 2023-06-07 | 311.75 | 312.40 | 304.10 | 304.70 | 297.44 | 46,702 |
| 2023-06-06 | 313.00 | 315.20 | 310.80 | 311.65 | 304.23 | 30,160 |
| 2023-06-05 | 312.50 | 315.40 | 311.50 | 315.40 | 307.89 | 27,703 |
| 2023-06-02 | 309.95 | 313.60 | 308.10 | 311.90 | 304.47 | 42,734 |
| 2023-06-01 | 308.45 | 308.65 | 303.10 | 307.15 | 299.83 | 38,408 |
| 2023-05-31 | 309.25 | 313.80 | 308.75 | 309.05 | 301.69 | 53,008 |
| 2023-05-30 | 313.60 | 315.45 | 308.15 | 310.50 | 303.10 | 56,706 |
| 2023-05-29 | 312.50 | 314.75 | 311.80 | 312.10 | 304.67 | 40,216 |
| 2023-05-26 | 302.85 | 309.95 | 301.40 | 309.60 | 302.23 | 39,852 |
| 2023-05-25 | 296.00 | 303.50 | 295.45 | 303.30 | 296.08 | 62,571 |
| 2023-05-24 | 292.50 | 293.40 | 290.35 | 291.70 | 284.75 | 49,702 |
| 2023-05-23 | 297.20 | 299.35 | 295.60 | 296.05 | 289.00 | 43,485 |
| 2023-05-22 | 293.95 | 298.60 | 293.55 | 297.55 | 290.46 | 39,239 |
| 2023-05-19 | 295.75 | 296.40 | 292.70 | 293.30 | 286.31 | 47,381 |
| 2023-05-18 | 289.50 | 294.90 | 289.50 | 294.10 | 287.10 | 27,065 |
| 2023-05-17 | 286.90 | 289.15 | 286.55 | 287.90 | 281.04 | 33,311 |
| 2023-05-16 | 284.85 | 288.50 | 283.85 | 288.10 | 280.67 | 28,336 |
| 2023-05-15 | 285.70 | 285.70 | 283.00 | 284.60 | 277.26 | 25,590 |
| 2023-05-12 | 283.60 | 285.25 | 282.45 | 283.30 | 275.99 | 21,592 |
| 2023-05-11 | 285.05 | 286.50 | 280.90 | 284.15 | 276.82 | 30,008 |
| 2023-05-10 | 279.75 | 283.50 | 278.50 | 283.50 | 276.19 | 34,357 |
| 2023-05-09 | 280.05 | 282.70 | 279.15 | 280.95 | 273.70 | 24,090 |
| 2023-05-08 | 281.60 | 281.60 | 278.85 | 279.45 | 272.24 | 12,676 |
| 2023-05-05 | 278.50 | 281.10 | 277.00 | 280.65 | 273.41 | 21,625 |
| 2023-05-04 | 276.50 | 278.90 | 275.00 | 278.90 | 271.71 | 33,616 |
| 2023-05-03 | 277.75 | 279.05 | 275.35 | 277.25 | 270.10 | 33,096 |
| 2023-05-02 | 278.95 | 281.80 | 277.15 | 278.05 | 270.88 | 38,948 |
| 2023-04-28 | 275.05 | 280.60 | 274.60 | 277.15 | 270.00 | 51,166 |
| 2023-04-27 | 268.65 | 275.30 | 266.75 | 275.10 | 268.01 | 54,061 |
| 2023-04-26 | 269.80 | 270.50 | 264.45 | 269.55 | 262.60 | 109,592 |
| 2023-04-25 | 254.10 | 255.55 | 253.30 | 254.20 | 247.64 | 27,859 |
| 2023-04-24 | 259.35 | 259.80 | 254.80 | 254.80 | 248.23 | 32,037 |
| 2023-04-21 | 261.15 | 261.90 | 258.20 | 259.80 | 253.10 | 32,278 |
| 2023-04-20 | 262.00 | 262.20 | 259.45 | 261.65 | 254.90 | 24,627 |
| 2023-04-19 | 262.00 | 262.65 | 259.70 | 262.20 | 255.44 | 18,238 |
| 2023-04-18 | 264.35 | 267.15 | 261.75 | 262.75 | 255.97 | 27,741 |
| 2023-04-17 | 261.15 | 266.20 | 260.50 | 263.15 | 256.36 | 48,745 |
| 2023-04-14 | 261.10 | 262.45 | 259.60 | 260.95 | 254.22 | 26,967 |
| 2023-04-13 | 258.75 | 260.70 | 255.75 | 260.05 | 253.34 | 27,685 |
| 2023-04-12 | 258.55 | 261.40 | 257.10 | 259.10 | 252.42 | 21,697 |
| 2023-04-11 | 265.20 | 265.85 | 258.50 | 258.65 | 251.98 | 43,377 |
| 2023-04-06 | 261.40 | 261.75 | 257.80 | 261.05 | 254.32 | 35,077 |
| 2023-04-05 | 262.85 | 262.90 | 259.70 | 260.20 | 253.49 | 36,120 |
| 2023-04-04 | 263.55 | 265.80 | 262.55 | 263.50 | 256.70 | 53,815 |
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.