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 |
← NewerPage 3 of 3 · 129 trading days
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.