Microsoft Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	444.90	448.65	442.75	446.70	443.06	26,351
2025-11-03	449.05	456.00	445.80	450.55	446.88	30,166
2025-10-31	456.85	459.30	446.80	449.15	445.49	17,885
2025-10-30	451.80	462.20	450.50	454.95	451.24	31,002
2025-10-29	469.00	470.00	460.85	461.95	458.18	33,725
2025-10-28	456.65	478.85	456.50	465.20	461.41	37,893
2025-10-27	455.85	459.30	454.25	456.90	453.18	20,442
2025-10-24	449.65	451.60	447.95	450.00	446.33	11,675
2025-10-23	450.80	451.05	447.00	451.05	447.37	4,969
2025-10-22	445.55	452.00	445.55	450.25	446.58	14,554
2025-10-21	445.15	446.60	442.85	444.50	440.88	8,479
2025-10-20	442.85	444.75	440.30	444.10	440.48	10,148

← NewerPage 5 of 5 · 252 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.