Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 405.00 | 408.35 | 403.70 | 405.30 | 401.34 | 12,691 |
| 2025-05-19 | 398.50 | 407.40 | 398.05 | 405.85 | 401.88 | 27,837 |
| 2025-05-16 | 402.25 | 405.40 | 401.25 | 403.70 | 399.75 | 28,440 |
| 2025-05-15 | 402.10 | 407.10 | 400.75 | 406.75 | 402.77 | 24,573 |
| 2025-05-14 | 401.95 | 405.00 | 396.00 | 404.60 | 399.94 | 28,685 |
| 2025-05-13 | 402.10 | 404.70 | 399.95 | 401.40 | 396.78 | 16,850 |
| 2025-05-12 | 398.30 | 405.05 | 396.00 | 399.45 | 394.85 | 60,637 |
| 2025-05-09 | 391.85 | 391.85 | 386.70 | 388.60 | 384.13 | 15,469 |
| 2025-05-08 | 387.50 | 391.10 | 385.25 | 391.05 | 386.55 | 30,824 |
| 2025-05-07 | 384.00 | 384.00 | 379.15 | 382.30 | 377.90 | 20,204 |
| 2025-05-06 | 383.95 | 384.70 | 379.95 | 384.70 | 380.27 | 26,221 |
| 2025-05-05 | 382.00 | 386.35 | 379.00 | 385.45 | 381.01 | 26,239 |
| 2025-05-02 | 377.20 | 386.40 | 374.30 | 384.30 | 379.88 | 66,598 |
| 2025-04-30 | 346.60 | 348.25 | 338.40 | 344.50 | 340.53 | 42,046 |
| 2025-04-29 | 344.55 | 346.70 | 341.50 | 344.00 | 340.04 | 18,843 |
| 2025-04-28 | 345.80 | 346.45 | 340.90 | 340.90 | 336.98 | 23,682 |
| 2025-04-25 | 344.05 | 344.05 | 339.20 | 340.45 | 336.53 | 24,718 |
| 2025-04-24 | 330.40 | 338.30 | 327.20 | 338.10 | 334.21 | 18,574 |
| 2025-04-23 | 328.65 | 334.75 | 326.10 | 331.10 | 327.29 | 47,663 |
| 2025-04-22 | 315.90 | 318.00 | 313.80 | 317.60 | 313.94 | 41,735 |
| 2025-04-17 | 330.00 | 330.75 | 324.75 | 326.25 | 322.49 | 50,291 |
| 2025-04-16 | 335.95 | 340.10 | 330.95 | 333.95 | 330.11 | 55,643 |
| 2025-04-15 | 342.75 | 345.55 | 341.40 | 343.40 | 339.45 | 34,697 |
| 2025-04-14 | 343.85 | 348.75 | 342.00 | 342.45 | 338.51 | 41,127 |
| 2025-04-11 | 341.50 | 341.50 | 331.50 | 337.85 | 333.96 | 35,079 |
| 2025-04-10 | 356.70 | 356.70 | 337.30 | 337.30 | 333.42 | 58,054 |
| 2025-04-09 | 321.70 | 328.45 | 314.15 | 325.60 | 321.85 | 132,369 |
| 2025-04-08 | 331.20 | 342.60 | 326.70 | 336.80 | 332.92 | 115,492 |
| 2025-04-07 | 303.20 | 338.00 | 301.10 | 325.35 | 321.60 | 184,595 |
| 2025-04-04 | 334.90 | 339.95 | 321.35 | 334.85 | 330.99 | 111,233 |
| 2025-04-03 | 340.00 | 342.25 | 332.70 | 338.85 | 334.95 | 72,032 |
| 2025-04-02 | 353.10 | 353.55 | 347.95 | 352.15 | 348.10 | 21,696 |
| 2025-04-01 | 347.40 | 353.40 | 345.90 | 352.35 | 348.29 | 29,891 |
| 2025-03-31 | 344.45 | 347.10 | 340.35 | 342.75 | 338.80 | 66,236 |
| 2025-03-28 | 360.00 | 361.50 | 351.50 | 351.75 | 347.70 | 28,666 |
| 2025-03-27 | 362.40 | 363.40 | 359.90 | 362.35 | 358.18 | 11,666 |
| 2025-03-26 | 366.30 | 366.95 | 363.65 | 363.90 | 359.71 | 20,294 |
| 2025-03-25 | 364.50 | 366.45 | 363.00 | 364.45 | 360.25 | 13,597 |
| 2025-03-24 | 363.75 | 366.45 | 361.65 | 363.50 | 359.32 | 24,442 |
| 2025-03-21 | 356.55 | 357.15 | 351.90 | 356.05 | 351.95 | 20,538 |
| 2025-03-20 | 358.10 | 362.00 | 354.25 | 356.75 | 352.64 | 27,536 |
| 2025-03-19 | 351.40 | 356.45 | 351.40 | 355.75 | 351.65 | 12,067 |
| 2025-03-18 | 355.25 | 355.70 | 349.60 | 350.30 | 346.27 | 35,473 |
| 2025-03-17 | 356.00 | 357.55 | 353.00 | 354.45 | 350.37 | 24,666 |
| 2025-03-14 | 351.40 | 356.10 | 348.40 | 355.30 | 351.21 | 24,083 |
| 2025-03-13 | 349.65 | 355.20 | 348.85 | 349.60 | 345.58 | 32,006 |
| 2025-03-12 | 349.40 | 353.55 | 347.50 | 352.65 | 348.59 | 40,247 |
| 2025-03-11 | 347.85 | 353.55 | 345.85 | 349.35 | 345.33 | 72,516 |
| 2025-03-10 | 360.75 | 360.85 | 349.65 | 352.70 | 348.64 | 68,458 |
| 2025-03-07 | 364.90 | 366.30 | 356.95 | 357.15 | 353.04 | 37,823 |
| 2025-03-06 | 369.10 | 371.30 | 363.60 | 369.45 | 365.20 | 52,084 |
| 2025-03-05 | 365.65 | 366.80 | 361.40 | 363.80 | 359.61 | 32,211 |
| 2025-03-04 | 369.00 | 371.00 | 362.00 | 365.30 | 361.09 | 95,456 |
| 2025-03-03 | 381.25 | 381.70 | 373.05 | 375.65 | 371.33 | 35,133 |
| 2025-02-28 | 377.25 | 379.00 | 371.60 | 375.45 | 371.13 | 45,412 |
| 2025-02-27 | 381.85 | 388.75 | 381.85 | 382.90 | 378.49 | 33,402 |
| 2025-02-26 | 380.90 | 384.65 | 375.95 | 384.05 | 379.63 | 36,032 |
| 2025-02-25 | 382.35 | 385.55 | 378.35 | 378.50 | 374.14 | 42,055 |
| 2025-02-24 | 389.55 | 392.35 | 381.65 | 385.25 | 380.81 | 40,940 |
| 2025-02-21 | 397.25 | 399.25 | 394.50 | 395.90 | 391.34 | 17,702 |
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.