Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 335.85 | 342.00 | 335.00 | 338.00 | 337.37 | 24,559 |
| 2026-07-23 | 340.10 | 344.10 | 332.10 | 333.10 | 332.48 | 39,052 |
| 2026-07-22 | 348.95 | 351.00 | 340.45 | 340.65 | 340.01 | 28,332 |
| 2026-07-21 | 350.15 | 351.70 | 347.65 | 349.95 | 349.29 | 23,820 |
| 2026-07-20 | 344.50 | 349.00 | 340.55 | 348.45 | 347.80 | 18,898 |
| 2026-07-17 | 344.65 | 348.35 | 340.45 | 342.00 | 341.36 | 39,397 |
| 2026-07-16 | 346.20 | 350.80 | 342.80 | 348.75 | 348.10 | 46,610 |
| 2026-07-15 | 336.40 | 347.65 | 335.85 | 346.40 | 345.75 | 53,067 |
| 2026-07-14 | 341.50 | 341.85 | 329.50 | 337.30 | 336.67 | 58,889 |
| 2026-07-13 | 339.40 | 343.00 | 336.95 | 342.70 | 342.06 | 25,073 |
| 2026-07-10 | 336.50 | 343.00 | 334.30 | 335.65 | 335.02 | 23,057 |
| 2026-07-09 | 336.20 | 336.20 | 326.70 | 332.80 | 332.18 | 44,563 |
| 2026-07-08 | 341.30 | 341.70 | 334.40 | 335.35 | 334.72 | 41,451 |
| 2026-07-07 | 340.55 | 346.00 | 340.00 | 343.70 | 343.06 | 33,668 |
| 2026-07-06 | 341.25 | 343.45 | 334.00 | 338.55 | 337.92 | 31,777 |
| 2026-07-03 | 340.50 | 340.50 | 337.50 | 338.60 | 337.97 | 35,236 |
| 2026-07-02 | 339.90 | 341.20 | 332.60 | 338.80 | 338.17 | 76,111 |
| 2026-07-01 | 329.55 | 340.40 | 328.80 | 337.60 | 336.97 | 43,232 |
| 2026-06-30 | 325.55 | 326.85 | 322.40 | 324.50 | 323.89 | 42,162 |
| 2026-06-29 | 331.85 | 334.05 | 325.55 | 326.30 | 325.69 | 75,572 |
| 2026-06-26 | 313.05 | 325.05 | 311.25 | 325.00 | 324.39 | 77,858 |
| 2026-06-25 | 320.95 | 322.50 | 311.15 | 312.60 | 312.01 | 86,377 |
| 2026-06-24 | 329.15 | 333.70 | 325.95 | 329.65 | 329.03 | 36,379 |
| 2026-06-23 | 320.90 | 331.40 | 320.55 | 327.80 | 327.19 | 58,085 |
| 2026-06-22 | 331.10 | 333.20 | 323.95 | 324.60 | 323.99 | 59,988 |
| 2026-06-19 | 331.00 | 331.15 | 329.30 | 330.10 | 329.48 | 17,063 |
| 2026-06-18 | 332.50 | 333.85 | 325.35 | 327.20 | 326.59 | 63,610 |
| 2026-06-17 | 339.75 | 339.85 | 332.00 | 332.70 | 332.08 | 66,987 |
| 2026-06-16 | 345.40 | 345.85 | 337.80 | 339.00 | 338.36 | 33,911 |
| 2026-06-15 | 343.10 | 344.30 | 338.35 | 343.75 | 343.11 | 65,107 |
| 2026-06-12 | 338.50 | 340.95 | 330.50 | 335.15 | 334.52 | 46,815 |
| 2026-06-11 | 346.00 | 346.10 | 335.80 | 336.95 | 336.32 | 65,238 |
| 2026-06-10 | 348.70 | 350.10 | 343.65 | 347.50 | 346.85 | 49,163 |
| 2026-06-09 | 356.95 | 357.00 | 349.00 | 349.00 | 348.35 | 32,168 |
| 2026-06-08 | 360.00 | 361.10 | 356.20 | 356.25 | 355.58 | 26,158 |
| 2026-06-05 | 367.20 | 370.55 | 364.10 | 364.90 | 364.22 | 43,151 |
| 2026-06-04 | 369.05 | 374.60 | 368.40 | 370.30 | 369.61 | 52,144 |
| 2026-06-03 | 378.15 | 381.25 | 367.05 | 367.85 | 367.16 | 69,562 |
| 2026-06-02 | 389.60 | 391.40 | 380.00 | 381.90 | 381.18 | 81,192 |
| 2026-06-01 | 394.50 | 405.40 | 392.50 | 398.55 | 397.80 | 148,275 |
| 2026-05-29 | 368.05 | 381.55 | 367.70 | 379.75 | 379.04 | 63,136 |
| 2026-05-28 | 356.45 | 368.35 | 354.30 | 364.10 | 363.42 | 67,181 |
| 2026-05-27 | 356.35 | 357.25 | 352.00 | 355.00 | 354.33 | 24,289 |
| 2026-05-26 | 360.75 | 360.80 | 355.55 | 358.00 | 357.33 | 18,713 |
| 2026-05-25 | 362.85 | 363.55 | 362.00 | 363.25 | 362.57 | 10,064 |
| 2026-05-22 | 363.05 | 365.25 | 359.15 | 361.50 | 360.82 | 24,699 |
| 2026-05-21 | 360.45 | 373.15 | 359.00 | 361.20 | 360.52 | 61,838 |
| 2026-05-20 | 359.80 | 361.00 | 354.75 | 358.55 | 357.10 | 24,110 |
| 2026-05-19 | 363.40 | 372.70 | 363.10 | 363.45 | 361.98 | 35,497 |
| 2026-05-18 | 361.80 | 364.00 | 357.00 | 359.30 | 357.85 | 20,059 |
| 2026-05-15 | 348.95 | 366.25 | 348.75 | 363.30 | 361.83 | 39,642 |
| 2026-05-14 | 344.90 | 352.60 | 343.50 | 351.90 | 350.48 | 18,120 |
| 2026-05-13 | 347.95 | 348.90 | 342.65 | 345.20 | 343.80 | 23,244 |
| 2026-05-12 | 350.30 | 353.90 | 347.05 | 347.65 | 346.24 | 22,170 |
| 2026-05-11 | 351.00 | 351.95 | 344.35 | 348.70 | 347.29 | 29,580 |
| 2026-05-08 | 359.35 | 360.00 | 352.00 | 353.40 | 351.97 | 40,150 |
| 2026-05-07 | 353.10 | 363.75 | 351.80 | 361.55 | 360.09 | 34,930 |
| 2026-05-06 | 348.50 | 355.50 | 344.80 | 352.05 | 350.63 | 53,167 |
| 2026-05-05 | 355.90 | 356.50 | 350.15 | 351.05 | 349.63 | 20,716 |
| 2026-05-04 | 353.10 | 358.90 | 350.90 | 354.30 | 352.87 | 36,277 |
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.