Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 359.20 | 361.15 | 341.85 | 343.40 | 342.01 | 63,445 |
| 2026-04-29 | 366.40 | 367.15 | 361.20 | 363.35 | 361.88 | 24,076 |
| 2026-04-28 | 362.10 | 365.95 | 357.55 | 363.90 | 362.43 | 41,454 |
| 2026-04-27 | 362.40 | 364.35 | 345.00 | 360.05 | 358.59 | 50,457 |
| 2026-04-24 | 358.80 | 360.35 | 355.50 | 359.15 | 357.70 | 23,059 |
| 2026-04-23 | 365.10 | 365.35 | 355.85 | 360.45 | 358.99 | 34,702 |
| 2026-04-22 | 363.45 | 368.90 | 361.40 | 368.45 | 366.96 | 58,026 |
| 2026-04-21 | 356.80 | 362.75 | 355.00 | 361.60 | 360.14 | 38,927 |
| 2026-04-20 | 356.15 | 359.10 | 353.80 | 353.80 | 352.37 | 31,818 |
| 2026-04-17 | 357.25 | 365.55 | 357.10 | 364.35 | 362.88 | 79,200 |
| 2026-04-16 | 354.30 | 356.75 | 350.35 | 354.95 | 353.51 | 66,644 |
| 2026-04-15 | 335.80 | 346.60 | 334.85 | 345.20 | 343.80 | 41,397 |
| 2026-04-14 | 328.15 | 334.30 | 327.75 | 332.75 | 331.40 | 50,211 |
| 2026-04-13 | 316.10 | 325.05 | 314.45 | 324.85 | 323.54 | 40,461 |
| 2026-04-10 | 320.10 | 320.95 | 316.70 | 316.70 | 315.42 | 45,073 |
| 2026-04-09 | 321.55 | 321.55 | 314.20 | 315.70 | 314.42 | 42,801 |
| 2026-04-08 | 330.20 | 330.75 | 322.50 | 323.55 | 322.24 | 77,935 |
| 2026-04-07 | 322.70 | 323.90 | 317.00 | 318.45 | 317.16 | 32,491 |
| 2026-04-02 | 316.50 | 321.40 | 316.05 | 321.20 | 319.90 | 29,362 |
| 2026-04-01 | 324.90 | 325.15 | 317.30 | 320.25 | 318.96 | 78,111 |
| 2026-03-31 | 316.05 | 319.20 | 315.30 | 317.45 | 316.17 | 32,906 |
| 2026-03-30 | 312.10 | 318.75 | 311.95 | 317.60 | 316.32 | 45,620 |
| 2026-03-27 | 318.20 | 318.40 | 309.60 | 312.55 | 311.29 | 33,983 |
| 2026-03-26 | 320.80 | 324.60 | 318.35 | 318.85 | 317.56 | 27,372 |
| 2026-03-25 | 323.60 | 327.30 | 319.80 | 321.05 | 319.75 | 49,349 |
| 2026-03-24 | 330.55 | 332.90 | 321.35 | 322.20 | 320.90 | 34,243 |
| 2026-03-23 | 328.60 | 337.95 | 328.25 | 330.45 | 329.11 | 52,225 |
| 2026-03-20 | 337.05 | 337.15 | 331.40 | 332.55 | 331.21 | 21,227 |
| 2026-03-19 | 341.10 | 342.20 | 337.05 | 337.05 | 335.69 | 23,758 |
| 2026-03-18 | 347.95 | 348.30 | 341.55 | 341.55 | 340.17 | 18,833 |
| 2026-03-17 | 347.20 | 350.65 | 345.50 | 346.25 | 344.85 | 16,519 |
| 2026-03-16 | 347.70 | 347.80 | 343.45 | 347.10 | 345.70 | 23,802 |
| 2026-03-13 | 350.20 | 351.90 | 345.70 | 346.40 | 345.00 | 19,323 |
| 2026-03-12 | 349.45 | 352.20 | 348.60 | 351.75 | 350.33 | 30,616 |
| 2026-03-11 | 349.60 | 353.00 | 346.95 | 348.90 | 347.49 | 21,832 |
| 2026-03-10 | 352.60 | 353.15 | 346.60 | 350.00 | 348.58 | 32,611 |
| 2026-03-09 | 349.30 | 353.00 | 347.90 | 351.15 | 349.73 | 39,510 |
| 2026-03-06 | 355.90 | 357.05 | 350.60 | 355.30 | 353.86 | 28,617 |
| 2026-03-05 | 349.40 | 354.55 | 346.95 | 352.50 | 351.07 | 53,400 |
| 2026-03-04 | 347.30 | 349.65 | 344.60 | 349.10 | 347.69 | 33,904 |
| 2026-03-03 | 338.40 | 345.30 | 336.25 | 345.30 | 343.90 | 38,008 |
| 2026-03-02 | 329.85 | 342.60 | 329.50 | 339.80 | 338.43 | 34,149 |
| 2026-02-27 | 338.90 | 339.30 | 330.25 | 333.80 | 332.45 | 39,889 |
| 2026-02-26 | 338.85 | 344.95 | 338.15 | 339.65 | 338.28 | 36,392 |
| 2026-02-25 | 330.25 | 339.35 | 330.00 | 336.80 | 335.44 | 38,420 |
| 2026-02-24 | 327.05 | 330.70 | 324.55 | 327.70 | 326.38 | 29,096 |
| 2026-02-23 | 335.00 | 337.55 | 326.80 | 327.60 | 326.28 | 39,661 |
| 2026-02-20 | 340.35 | 340.60 | 336.00 | 338.10 | 336.73 | 36,242 |
| 2026-02-19 | 340.85 | 343.65 | 338.70 | 339.90 | 338.53 | 29,506 |
| 2026-02-18 | 337.25 | 340.55 | 335.50 | 340.20 | 338.05 | 32,242 |
| 2026-02-17 | 339.25 | 339.40 | 334.00 | 337.45 | 335.32 | 28,436 |
| 2026-02-16 | 340.80 | 341.50 | 337.50 | 339.20 | 337.05 | 37,374 |
| 2026-02-13 | 339.00 | 341.50 | 335.70 | 337.00 | 334.87 | 24,827 |
| 2026-02-12 | 342.15 | 342.65 | 335.60 | 337.30 | 335.17 | 46,645 |
| 2026-02-11 | 348.10 | 352.15 | 337.45 | 339.00 | 336.86 | 33,807 |
| 2026-02-10 | 348.85 | 355.80 | 347.15 | 353.45 | 351.21 | 50,019 |
| 2026-02-09 | 341.65 | 346.40 | 336.55 | 346.35 | 344.16 | 44,818 |
| 2026-02-06 | 334.80 | 340.90 | 332.80 | 337.05 | 334.92 | 99,577 |
| 2026-02-05 | 347.85 | 348.60 | 337.10 | 342.90 | 340.73 | 59,269 |
| 2026-02-04 | 350.70 | 354.00 | 346.00 | 352.55 | 350.32 | 68,872 |
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.