Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 360.85 | 361.75 | 348.55 | 349.95 | 347.74 | 49,350 |
| 2026-02-02 | 359.00 | 364.95 | 358.00 | 361.05 | 358.77 | 40,359 |
| 2026-01-30 | 362.80 | 369.05 | 360.25 | 363.10 | 360.80 | 83,975 |
| 2026-01-29 | 380.00 | 381.50 | 353.05 | 355.40 | 353.15 | 138,163 |
| 2026-01-28 | 403.00 | 404.35 | 400.50 | 401.20 | 398.66 | 18,508 |
| 2026-01-27 | 399.45 | 400.80 | 395.85 | 400.25 | 397.72 | 22,241 |
| 2026-01-26 | 394.25 | 397.65 | 389.70 | 397.20 | 394.69 | 27,005 |
| 2026-01-23 | 386.65 | 399.40 | 382.65 | 396.05 | 393.55 | 35,184 |
| 2026-01-22 | 383.40 | 384.60 | 379.45 | 382.35 | 379.93 | 37,589 |
| 2026-01-21 | 388.40 | 389.25 | 382.50 | 382.55 | 380.13 | 32,857 |
| 2026-01-20 | 388.10 | 389.00 | 382.85 | 389.00 | 386.54 | 37,975 |
| 2026-01-19 | 389.05 | 392.10 | 388.15 | 390.00 | 387.53 | 45,128 |
| 2026-01-16 | 395.40 | 397.15 | 392.95 | 397.15 | 394.64 | 20,635 |
| 2026-01-15 | 395.50 | 401.25 | 394.35 | 396.35 | 393.84 | 84,666 |
| 2026-01-14 | 402.45 | 403.55 | 396.00 | 397.30 | 394.79 | 16,810 |
| 2026-01-13 | 409.15 | 409.15 | 400.40 | 403.40 | 400.85 | 15,920 |
| 2026-01-12 | 408.55 | 411.70 | 406.00 | 410.25 | 407.66 | 15,926 |
| 2026-01-09 | 410.00 | 410.65 | 406.00 | 409.55 | 406.96 | 15,413 |
| 2026-01-08 | 413.40 | 414.05 | 408.75 | 409.50 | 406.91 | 14,934 |
| 2026-01-07 | 408.15 | 418.70 | 407.55 | 416.75 | 414.11 | 16,339 |
| 2026-01-06 | 404.00 | 405.05 | 401.80 | 404.10 | 401.54 | 15,855 |
| 2026-01-05 | 405.00 | 406.50 | 402.30 | 405.50 | 402.94 | 28,986 |
| 2026-01-02 | 414.80 | 415.35 | 402.40 | 403.00 | 400.45 | 25,666 |
| 2025-12-30 | 412.95 | 413.85 | 412.85 | 413.30 | 410.69 | 2,666 |
| 2025-12-29 | 412.60 | 414.15 | 411.15 | 412.90 | 410.29 | 11,984 |
| 2025-12-23 | 411.75 | 414.10 | 411.50 | 414.10 | 411.48 | 29,236 |
| 2025-12-22 | 415.00 | 416.00 | 410.40 | 413.45 | 410.84 | 10,535 |
| 2025-12-19 | 413.95 | 416.20 | 412.00 | 414.25 | 411.63 | 9,679 |
| 2025-12-18 | 407.60 | 416.85 | 407.10 | 416.85 | 414.21 | 19,904 |
| 2025-12-17 | 406.15 | 409.05 | 404.90 | 405.60 | 403.03 | 11,345 |
| 2025-12-16 | 401.00 | 403.75 | 399.45 | 402.60 | 400.05 | 20,235 |
| 2025-12-15 | 407.60 | 408.35 | 401.90 | 403.85 | 401.30 | 14,053 |
| 2025-12-12 | 412.00 | 412.90 | 405.90 | 407.10 | 404.53 | 22,950 |
| 2025-12-11 | 404.90 | 410.35 | 403.10 | 408.65 | 406.07 | 31,272 |
| 2025-12-10 | 423.15 | 423.80 | 410.80 | 412.80 | 410.19 | 28,146 |
| 2025-12-09 | 421.40 | 422.60 | 420.00 | 422.20 | 419.53 | 10,629 |
| 2025-12-08 | 414.95 | 423.60 | 414.50 | 422.60 | 419.93 | 16,018 |
| 2025-12-05 | 413.05 | 415.00 | 412.00 | 412.25 | 409.64 | 9,323 |
| 2025-12-04 | 411.40 | 412.00 | 408.75 | 410.30 | 407.71 | 15,714 |
| 2025-12-03 | 421.30 | 422.10 | 407.50 | 412.65 | 410.04 | 37,472 |
| 2025-12-02 | 418.20 | 424.10 | 418.00 | 422.05 | 419.38 | 16,640 |
| 2025-12-01 | 421.30 | 422.15 | 416.90 | 420.75 | 418.09 | 18,146 |
| 2025-11-28 | 421.00 | 424.75 | 420.75 | 424.15 | 421.47 | 15,152 |
| 2025-11-27 | 421.40 | 421.70 | 420.00 | 420.40 | 417.74 | 9,880 |
| 2025-11-26 | 414.45 | 422.20 | 412.75 | 419.90 | 417.24 | 28,615 |
| 2025-11-25 | 410.60 | 411.00 | 401.80 | 409.30 | 406.71 | 23,586 |
| 2025-11-24 | 413.30 | 413.30 | 406.20 | 412.70 | 410.09 | 29,608 |
| 2025-11-21 | 413.00 | 416.10 | 407.30 | 409.70 | 407.11 | 42,442 |
| 2025-11-20 | 426.40 | 429.15 | 421.60 | 421.90 | 419.23 | 27,853 |
| 2025-11-19 | 425.10 | 428.60 | 422.80 | 423.70 | 420.25 | 16,309 |
| 2025-11-18 | 433.05 | 435.55 | 420.20 | 424.75 | 421.29 | 24,310 |
| 2025-11-17 | 441.30 | 442.05 | 436.10 | 437.90 | 434.33 | 21,261 |
| 2025-11-14 | 431.00 | 438.55 | 427.50 | 437.65 | 434.08 | 37,366 |
| 2025-11-13 | 440.10 | 442.15 | 435.00 | 437.80 | 434.23 | 21,493 |
| 2025-11-12 | 440.60 | 441.90 | 431.35 | 433.00 | 429.47 | 11,102 |
| 2025-11-11 | 437.40 | 438.25 | 433.30 | 434.55 | 431.01 | 12,449 |
| 2025-11-10 | 434.05 | 437.70 | 431.85 | 433.70 | 430.16 | 14,922 |
| 2025-11-07 | 432.00 | 432.70 | 425.95 | 427.25 | 423.77 | 25,004 |
| 2025-11-06 | 439.90 | 440.05 | 429.95 | 431.25 | 427.73 | 25,184 |
| 2025-11-05 | 446.25 | 448.20 | 443.50 | 444.10 | 440.48 | 13,540 |
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.