Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 211.50 | 215.20 | 210.60 | 212.50 | 206.54 | 61,425 |
| 2023-01-09 | 211.50 | 215.05 | 210.55 | 214.45 | 208.44 | 65,299 |
| 2023-01-06 | 211.70 | 214.30 | 208.75 | 209.65 | 203.77 | 96,087 |
| 2023-01-05 | 214.55 | 216.70 | 212.00 | 212.60 | 206.64 | 69,024 |
| 2023-01-04 | 225.90 | 226.00 | 213.65 | 216.15 | 210.09 | 155,539 |
| 2023-01-03 | 226.80 | 231.60 | 225.35 | 225.65 | 219.32 | 51,729 |
| 2023-01-02 | 225.30 | 229.65 | 225.30 | 228.30 | 221.90 | 33,796 |
| 2022-12-30 | 224.60 | 225.35 | 223.45 | 223.45 | 217.19 | 15,409 |
| 2022-12-29 | 221.40 | 225.20 | 221.00 | 225.20 | 218.89 | 22,477 |
| 2022-12-28 | 222.20 | 225.00 | 222.10 | 222.15 | 215.92 | 26,909 |
| 2022-12-27 | 225.20 | 225.80 | 222.00 | 222.90 | 216.65 | 28,156 |
| 2022-12-23 | 224.00 | 226.05 | 220.75 | 223.70 | 217.43 | 32,041 |
| 2022-12-22 | 230.75 | 230.90 | 221.70 | 222.95 | 216.70 | 27,929 |
| 2022-12-21 | 229.05 | 231.15 | 226.65 | 230.35 | 223.89 | 30,407 |
| 2022-12-20 | 225.70 | 227.35 | 224.45 | 225.75 | 219.42 | 26,684 |
| 2022-12-19 | 231.25 | 232.10 | 225.95 | 226.15 | 219.81 | 40,808 |
| 2022-12-16 | 233.75 | 234.45 | 230.25 | 230.90 | 224.43 | 35,249 |
| 2022-12-15 | 241.00 | 241.00 | 233.50 | 233.80 | 227.25 | 51,648 |
| 2022-12-14 | 241.10 | 245.55 | 240.60 | 245.55 | 238.67 | 24,415 |
| 2022-12-13 | 240.00 | 248.85 | 239.15 | 244.85 | 237.99 | 53,809 |
| 2022-12-12 | 233.70 | 238.60 | 232.15 | 237.05 | 230.40 | 28,804 |
| 2022-12-09 | 234.50 | 235.75 | 231.90 | 234.50 | 227.93 | 61,513 |
| 2022-12-08 | 232.95 | 234.30 | 231.30 | 234.00 | 227.44 | 24,532 |
| 2022-12-07 | 234.55 | 234.95 | 230.15 | 232.05 | 225.54 | 26,351 |
| 2022-12-06 | 238.90 | 239.55 | 234.05 | 234.55 | 227.97 | 23,936 |
| 2022-12-05 | 241.45 | 241.45 | 238.55 | 239.20 | 232.49 | 24,888 |
| 2022-12-02 | 240.85 | 242.10 | 237.35 | 240.40 | 233.66 | 26,136 |
| 2022-12-01 | 244.10 | 244.85 | 239.20 | 240.90 | 234.15 | 55,600 |
| 2022-11-30 | 233.35 | 234.60 | 231.40 | 234.15 | 227.59 | 18,587 |
| 2022-11-29 | 234.45 | 234.65 | 230.55 | 230.95 | 224.48 | 20,386 |
| 2022-11-28 | 237.00 | 237.40 | 233.25 | 233.80 | 227.25 | 29,338 |
| 2022-11-25 | 238.80 | 239.80 | 237.70 | 237.70 | 231.04 | 23,570 |
| 2022-11-24 | 237.95 | 239.90 | 237.55 | 239.50 | 232.79 | 19,290 |
| 2022-11-23 | 237.35 | 238.95 | 236.40 | 238.20 | 231.52 | 28,765 |
| 2022-11-22 | 236.10 | 237.25 | 234.40 | 236.05 | 229.43 | 18,547 |
| 2022-11-21 | 234.35 | 238.70 | 233.55 | 236.40 | 229.77 | 21,227 |
| 2022-11-18 | 232.90 | 236.00 | 230.90 | 231.80 | 225.30 | 30,249 |
| 2022-11-17 | 232.85 | 234.00 | 230.05 | 233.70 | 227.15 | 23,526 |
| 2022-11-16 | 233.50 | 234.30 | 231.10 | 232.65 | 226.13 | 59,407 |
| 2022-11-15 | 234.95 | 239.00 | 233.45 | 236.25 | 229.06 | 33,279 |
| 2022-11-14 | 238.65 | 239.25 | 232.00 | 234.95 | 227.80 | 41,314 |
| 2022-11-11 | 239.55 | 239.75 | 234.30 | 235.55 | 228.38 | 33,522 |
| 2022-11-10 | 225.15 | 236.25 | 224.85 | 235.75 | 228.58 | 54,095 |
| 2022-11-09 | 228.10 | 228.40 | 224.85 | 225.65 | 218.78 | 32,082 |
| 2022-11-08 | 227.35 | 230.30 | 226.80 | 229.20 | 222.23 | 35,369 |
| 2022-11-07 | 221.95 | 226.25 | 221.10 | 225.45 | 218.59 | 59,032 |
| 2022-11-04 | 220.35 | 221.25 | 217.00 | 220.05 | 213.35 | 86,114 |
| 2022-11-03 | 225.45 | 226.30 | 221.35 | 223.15 | 216.36 | 46,255 |
| 2022-11-02 | 231.15 | 231.40 | 227.50 | 227.90 | 220.96 | 33,713 |
| 2022-11-01 | 235.90 | 237.25 | 230.70 | 231.30 | 224.26 | 50,081 |
| 2022-10-31 | 236.95 | 237.00 | 233.70 | 235.75 | 228.58 | 34,227 |
| 2022-10-28 | 225.20 | 236.00 | 224.25 | 233.80 | 226.69 | 74,339 |
| 2022-10-27 | 231.00 | 233.40 | 226.70 | 228.25 | 221.30 | 107,175 |
| 2022-10-26 | 236.00 | 236.45 | 229.90 | 235.50 | 228.33 | 209,562 |
| 2022-10-25 | 251.35 | 251.70 | 247.80 | 250.30 | 242.68 | 44,254 |
| 2022-10-24 | 246.65 | 249.20 | 245.00 | 247.70 | 240.16 | 74,338 |
| 2022-10-21 | 239.65 | 243.00 | 239.20 | 241.65 | 234.30 | 44,162 |
| 2022-10-20 | 239.95 | 245.15 | 239.00 | 244.30 | 236.87 | 32,057 |
| 2022-10-19 | 243.95 | 244.95 | 241.45 | 242.30 | 234.93 | 37,466 |
| 2022-10-18 | 244.45 | 247.55 | 240.50 | 240.65 | 233.33 | 31,147 |
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.