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 |
| 2025-10-17 | 434.15 | 439.55 | 431.90 | 437.05 | 433.49 | 23,886 |
| 2025-10-16 | 440.20 | 442.75 | 439.55 | 440.95 | 437.36 | 10,241 |
| 2025-10-15 | 442.20 | 445.05 | 441.15 | 442.95 | 439.34 | 11,011 |
| 2025-10-14 | 441.70 | 442.70 | 437.10 | 440.85 | 437.26 | 13,184 |
| 2025-10-13 | 445.70 | 448.15 | 442.60 | 444.05 | 440.43 | 13,534 |
| 2025-10-10 | 451.95 | 452.45 | 443.45 | 443.85 | 440.23 | 13,047 |
| 2025-10-09 | 451.95 | 452.50 | 448.40 | 448.80 | 445.14 | 8,308 |
| 2025-10-08 | 450.65 | 453.00 | 449.90 | 451.75 | 448.07 | 8,349 |
| 2025-10-07 | 451.30 | 454.05 | 449.30 | 449.45 | 445.79 | 7,433 |
| 2025-10-06 | 443.60 | 448.10 | 442.10 | 447.75 | 444.10 | 15,097 |
| 2025-10-03 | 441.30 | 442.90 | 438.90 | 442.70 | 439.09 | 7,651 |
| 2025-10-02 | 442.10 | 444.00 | 436.35 | 437.65 | 434.08 | 31,640 |
| 2025-10-01 | 435.70 | 439.65 | 435.00 | 439.40 | 435.82 | 11,361 |
| 2025-09-30 | 437.90 | 440.50 | 435.00 | 439.30 | 435.72 | 14,437 |
| 2025-09-29 | 437.00 | 440.25 | 433.75 | 437.90 | 434.33 | 9,414 |
| 2025-09-26 | 435.10 | 439.60 | 433.60 | 434.30 | 430.76 | 12,191 |
| 2025-09-25 | 434.70 | 436.80 | 432.50 | 436.00 | 432.45 | 25,476 |
| 2025-09-24 | 431.90 | 436.60 | 431.10 | 434.35 | 430.81 | 15,848 |
| 2025-09-23 | 437.40 | 438.25 | 432.90 | 433.60 | 430.07 | 5,378 |
| 2025-09-22 | 439.95 | 439.95 | 435.95 | 437.15 | 433.59 | 9,148 |
| 2025-09-19 | 432.55 | 437.65 | 431.70 | 436.15 | 432.59 | 7,971 |
| 2025-09-18 | 434.00 | 435.80 | 431.20 | 433.35 | 429.82 | 13,758 |
| 2025-09-17 | 431.20 | 431.95 | 427.20 | 428.40 | 424.91 | 8,431 |
| 2025-09-16 | 438.70 | 438.95 | 432.00 | 433.20 | 429.67 | 9,276 |
| 2025-09-15 | 436.55 | 437.15 | 429.55 | 436.45 | 432.89 | 15,771 |
| 2025-09-12 | 432.55 | 436.50 | 430.50 | 436.50 | 432.94 | 12,739 |
| 2025-09-11 | 428.90 | 430.60 | 424.60 | 428.55 | 425.06 | 12,845 |
| 2025-09-10 | 426.80 | 434.05 | 424.00 | 426.90 | 423.42 | 31,238 |
| 2025-09-09 | 424.70 | 428.00 | 424.00 | 425.95 | 422.48 | 14,316 |
| 2025-09-08 | 423.95 | 427.10 | 421.50 | 426.20 | 422.73 | 15,776 |
| 2025-09-05 | 436.00 | 437.00 | 421.45 | 423.30 | 419.85 | 18,035 |
| 2025-09-04 | 433.20 | 436.50 | 432.20 | 435.50 | 431.95 | 7,748 |
| 2025-09-03 | 433.05 | 436.00 | 431.20 | 432.60 | 429.07 | 9,044 |
| 2025-09-02 | 433.15 | 434.20 | 427.85 | 429.75 | 426.25 | 14,430 |
| 2025-09-01 | 431.85 | 433.35 | 431.50 | 431.50 | 427.98 | 6,850 |
| 2025-08-29 | 437.00 | 437.00 | 432.25 | 433.70 | 430.16 | 4,723 |
| 2025-08-28 | 436.50 | 438.25 | 433.15 | 435.20 | 431.65 | 10,817 |
| 2025-08-27 | 431.80 | 435.80 | 431.10 | 434.30 | 430.76 | 6,652 |
| 2025-08-26 | 433.70 | 434.65 | 431.10 | 431.10 | 427.59 | 5,355 |
| 2025-08-25 | 433.30 | 434.70 | 430.50 | 434.50 | 430.96 | 9,879 |
| 2025-08-22 | 433.60 | 436.35 | 432.80 | 434.10 | 430.56 | 11,030 |
| 2025-08-21 | 434.75 | 436.75 | 431.95 | 436.75 | 433.19 | 10,186 |
| 2025-08-20 | 436.80 | 438.95 | 433.55 | 434.70 | 430.45 | 16,849 |
| 2025-08-19 | 442.95 | 443.45 | 435.80 | 437.30 | 433.03 | 13,850 |
| 2025-08-18 | 445.15 | 447.40 | 442.60 | 442.60 | 438.27 | 16,231 |
| 2025-08-15 | 449.80 | 449.80 | 445.35 | 446.55 | 442.19 | 10,840 |
| 2025-08-14 | 446.35 | 451.20 | 446.00 | 448.70 | 444.31 | 40,550 |
| 2025-08-13 | 453.30 | 455.25 | 449.80 | 450.75 | 446.34 | 12,643 |
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.