Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 450.70 | 452.85 | 448.75 | 450.80 | 446.39 | 16,861 |
| 2025-08-11 | 448.85 | 454.30 | 447.50 | 452.65 | 448.23 | 33,965 |
| 2025-08-08 | 447.60 | 450.10 | 446.35 | 446.45 | 442.09 | 21,701 |
| 2025-08-07 | 451.60 | 454.65 | 449.70 | 451.30 | 446.89 | 24,730 |
| 2025-08-06 | 460.00 | 460.65 | 451.20 | 452.10 | 447.68 | 21,598 |
| 2025-08-05 | 465.85 | 467.15 | 459.45 | 459.50 | 455.01 | 17,738 |
| 2025-08-04 | 455.60 | 463.55 | 455.00 | 461.55 | 457.04 | 22,367 |
| 2025-08-01 | 470.00 | 473.00 | 452.95 | 452.95 | 448.52 | 53,352 |
| 2025-07-31 | 486.45 | 491.85 | 467.30 | 468.95 | 464.37 | 124,542 |
| 2025-07-30 | 445.30 | 450.00 | 444.20 | 447.00 | 442.63 | 16,083 |
| 2025-07-29 | 444.70 | 449.20 | 443.30 | 445.60 | 441.24 | 13,293 |
| 2025-07-28 | 440.70 | 443.05 | 439.75 | 440.95 | 436.64 | 16,486 |
| 2025-07-25 | 435.30 | 438.05 | 434.55 | 437.95 | 433.67 | 13,082 |
| 2025-07-24 | 430.05 | 434.35 | 430.00 | 434.10 | 429.86 | 16,688 |
| 2025-07-23 | 431.40 | 434.00 | 426.95 | 428.70 | 424.51 | 20,915 |
| 2025-07-22 | 436.20 | 437.30 | 432.80 | 433.25 | 429.02 | 14,824 |
| 2025-07-21 | 438.10 | 439.05 | 433.95 | 435.70 | 431.44 | 21,259 |
| 2025-07-18 | 441.95 | 443.60 | 437.70 | 438.05 | 433.77 | 13,993 |
| 2025-07-17 | 437.10 | 442.20 | 435.40 | 442.05 | 437.73 | 15,452 |
| 2025-07-16 | 433.40 | 437.00 | 429.95 | 430.35 | 426.14 | 15,808 |
| 2025-07-15 | 430.90 | 436.80 | 429.35 | 436.80 | 432.53 | 14,754 |
| 2025-07-14 | 429.00 | 431.20 | 427.95 | 430.10 | 425.90 | 8,766 |
| 2025-07-11 | 428.00 | 430.05 | 426.00 | 430.05 | 425.85 | 9,933 |
| 2025-07-10 | 427.95 | 431.20 | 426.60 | 428.45 | 424.26 | 8,948 |
| 2025-07-09 | 423.00 | 432.75 | 423.00 | 427.95 | 423.77 | 16,232 |
| 2025-07-08 | 424.70 | 425.45 | 422.10 | 423.10 | 418.96 | 8,348 |
| 2025-07-07 | 422.75 | 426.35 | 421.80 | 424.65 | 420.50 | 11,052 |
| 2025-07-04 | 422.20 | 423.00 | 421.00 | 421.05 | 416.93 | 7,307 |
| 2025-07-03 | 416.40 | 425.05 | 415.75 | 423.75 | 419.61 | 13,931 |
| 2025-07-02 | 418.20 | 419.40 | 414.80 | 417.95 | 413.87 | 16,562 |
| 2025-07-01 | 422.90 | 423.30 | 417.85 | 419.10 | 415.00 | 9,224 |
| 2025-06-30 | 424.80 | 425.75 | 422.00 | 424.15 | 420.00 | 11,031 |
| 2025-06-27 | 425.75 | 425.75 | 420.85 | 425.30 | 421.14 | 12,742 |
| 2025-06-26 | 421.20 | 424.20 | 420.85 | 421.90 | 417.78 | 10,219 |
| 2025-06-25 | 423.00 | 425.90 | 421.55 | 423.75 | 419.61 | 18,109 |
| 2025-06-24 | 422.90 | 423.50 | 419.20 | 422.15 | 418.02 | 13,310 |
| 2025-06-23 | 413.15 | 417.20 | 412.00 | 415.25 | 411.19 | 27,032 |
| 2025-06-20 | 416.00 | 419.85 | 414.60 | 416.70 | 412.63 | 21,387 |
| 2025-06-19 | 415.90 | 415.90 | 412.00 | 413.45 | 409.41 | 11,149 |
| 2025-06-18 | 415.10 | 416.65 | 413.30 | 415.95 | 411.88 | 16,588 |
| 2025-06-17 | 412.00 | 414.10 | 409.60 | 413.95 | 409.90 | 17,419 |
| 2025-06-16 | 411.50 | 414.55 | 409.75 | 414.45 | 410.40 | 9,497 |
| 2025-06-13 | 407.05 | 415.70 | 406.30 | 411.65 | 407.63 | 42,359 |
| 2025-06-12 | 410.20 | 413.05 | 407.45 | 412.10 | 408.07 | 18,409 |
| 2025-06-11 | 410.50 | 414.20 | 409.65 | 413.45 | 409.41 | 12,726 |
| 2025-06-10 | 413.55 | 414.65 | 409.50 | 409.60 | 405.60 | 12,926 |
| 2025-06-09 | 409.75 | 413.15 | 409.70 | 411.95 | 407.92 | 8,756 |
| 2025-06-06 | 410.00 | 415.05 | 409.50 | 413.10 | 409.06 | 24,824 |
| 2025-06-05 | 406.70 | 408.55 | 404.25 | 408.55 | 404.56 | 21,496 |
| 2025-06-04 | 405.60 | 408.05 | 404.70 | 406.85 | 402.87 | 14,139 |
| 2025-06-03 | 403.20 | 408.00 | 402.00 | 406.55 | 402.58 | 38,093 |
| 2025-06-02 | 401.40 | 403.95 | 398.30 | 402.80 | 398.86 | 21,924 |
| 2025-05-30 | 402.45 | 406.10 | 402.00 | 404.05 | 400.10 | 12,198 |
| 2025-05-29 | 409.00 | 410.40 | 402.40 | 403.30 | 399.36 | 30,580 |
| 2025-05-28 | 405.85 | 409.25 | 402.60 | 406.15 | 402.18 | 16,462 |
| 2025-05-27 | 399.50 | 404.20 | 399.50 | 404.05 | 400.10 | 16,344 |
| 2025-05-26 | 398.20 | 400.20 | 397.05 | 398.60 | 394.70 | 6,527 |
| 2025-05-23 | 400.25 | 401.50 | 396.00 | 397.75 | 393.86 | 29,959 |
| 2025-05-22 | 400.05 | 407.60 | 398.35 | 404.00 | 400.05 | 20,388 |
| 2025-05-21 | 401.55 | 403.15 | 399.20 | 403.15 | 399.21 | 22,540 |
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.