Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 397.25 | 399.25 | 394.50 | 395.90 | 391.34 | 17,702 |
| 2025-02-20 | 398.00 | 401.75 | 395.45 | 398.20 | 393.62 | 37,594 |
| 2025-02-19 | 392.35 | 395.45 | 390.75 | 394.35 | 389.11 | 60,946 |
| 2025-02-18 | 392.00 | 392.80 | 389.75 | 390.70 | 385.51 | 25,746 |
| 2025-02-17 | 389.50 | 392.85 | 389.50 | 392.35 | 387.13 | 18,888 |
| 2025-02-14 | 392.30 | 393.00 | 386.70 | 388.60 | 383.43 | 32,322 |
| 2025-02-13 | 392.05 | 394.35 | 390.30 | 391.80 | 386.59 | 42,130 |
| 2025-02-12 | 396.55 | 397.05 | 391.50 | 393.50 | 388.27 | 31,015 |
| 2025-02-11 | 399.40 | 399.60 | 396.40 | 397.05 | 391.77 | 18,606 |
| 2025-02-10 | 399.30 | 402.70 | 398.80 | 402.10 | 396.75 | 21,723 |
| 2025-02-07 | 400.15 | 403.20 | 397.45 | 397.70 | 392.41 | 18,811 |
| 2025-02-06 | 398.55 | 403.30 | 398.20 | 402.40 | 397.05 | 32,747 |
| 2025-02-05 | 395.00 | 397.05 | 393.40 | 396.00 | 390.74 | 22,608 |
| 2025-02-04 | 398.55 | 399.75 | 395.80 | 398.30 | 393.00 | 43,495 |
| 2025-02-03 | 396.95 | 404.30 | 396.90 | 399.20 | 393.89 | 63,859 |
| 2025-01-31 | 404.00 | 405.90 | 400.00 | 400.00 | 394.68 | 51,237 |
| 2025-01-30 | 409.80 | 411.00 | 392.55 | 397.65 | 392.36 | 94,529 |
| 2025-01-29 | 428.60 | 430.15 | 423.65 | 424.90 | 419.25 | 53,189 |
| 2025-01-28 | 418.00 | 424.45 | 413.75 | 423.90 | 418.26 | 47,888 |
| 2025-01-27 | 410.00 | 413.10 | 390.10 | 407.15 | 401.74 | 169,416 |
| 2025-01-24 | 426.20 | 426.75 | 421.10 | 424.30 | 418.66 | 18,603 |
| 2025-01-23 | 428.10 | 428.10 | 424.15 | 426.15 | 420.48 | 46,728 |
| 2025-01-22 | 417.70 | 425.70 | 414.65 | 425.70 | 420.04 | 32,804 |
| 2025-01-21 | 414.85 | 417.15 | 410.00 | 411.40 | 405.93 | 23,759 |
| 2025-01-20 | 417.95 | 418.60 | 412.65 | 413.80 | 408.30 | 30,166 |
| 2025-01-17 | 412.50 | 422.85 | 412.00 | 416.65 | 411.11 | 23,709 |
| 2025-01-16 | 417.70 | 418.45 | 413.80 | 414.35 | 408.84 | 26,069 |
| 2025-01-15 | 404.70 | 415.00 | 403.25 | 414.20 | 408.69 | 25,861 |
| 2025-01-14 | 408.90 | 410.20 | 403.30 | 404.30 | 398.93 | 22,890 |
| 2025-01-13 | 408.00 | 409.65 | 405.10 | 405.40 | 400.01 | 35,738 |
| 2025-01-10 | 412.05 | 413.70 | 404.85 | 407.55 | 402.13 | 22,835 |
| 2025-01-09 | 411.45 | 412.10 | 410.20 | 410.95 | 405.49 | 10,762 |
| 2025-01-08 | 410.15 | 414.15 | 409.30 | 412.60 | 407.11 | 25,887 |
| 2025-01-07 | 411.60 | 414.45 | 410.30 | 410.30 | 404.85 | 25,215 |
| 2025-01-06 | 412.65 | 418.40 | 409.50 | 415.15 | 409.63 | 36,752 |
| 2025-01-03 | 409.10 | 411.35 | 407.50 | 409.45 | 404.01 | 25,148 |
| 2025-01-02 | 410.00 | 414.65 | 408.90 | 411.25 | 405.78 | 41,483 |
| 2024-12-30 | 411.05 | 413.55 | 408.05 | 408.05 | 402.63 | 14,677 |
| 2024-12-27 | 420.00 | 420.05 | 409.85 | 412.25 | 406.77 | 22,476 |
| 2024-12-23 | 422.75 | 422.75 | 416.75 | 416.75 | 411.21 | 24,005 |
| 2024-12-20 | 419.45 | 423.20 | 412.90 | 423.20 | 417.57 | 53,608 |
| 2024-12-19 | 423.10 | 426.10 | 422.00 | 425.80 | 420.14 | 34,306 |
| 2024-12-18 | 433.00 | 433.85 | 425.30 | 431.50 | 425.76 | 36,393 |
| 2024-12-17 | 428.10 | 432.90 | 428.10 | 432.80 | 427.05 | 18,795 |
| 2024-12-16 | 425.55 | 428.00 | 424.55 | 426.75 | 421.08 | 18,833 |
| 2024-12-13 | 429.70 | 430.40 | 425.80 | 426.55 | 420.88 | 21,509 |
| 2024-12-12 | 426.50 | 435.25 | 424.60 | 432.10 | 426.36 | 40,929 |
| 2024-12-11 | 423.05 | 429.10 | 420.40 | 428.80 | 423.10 | 29,743 |
| 2024-12-10 | 421.35 | 427.80 | 420.45 | 425.85 | 420.19 | 41,408 |
| 2024-12-09 | 420.05 | 423.55 | 416.55 | 423.55 | 417.92 | 28,189 |
| 2024-12-06 | 417.20 | 422.00 | 416.10 | 420.10 | 414.51 | 39,811 |
| 2024-12-05 | 415.75 | 417.05 | 412.50 | 416.35 | 410.81 | 24,671 |
| 2024-12-04 | 411.95 | 418.70 | 411.65 | 414.85 | 409.33 | 30,917 |
| 2024-12-03 | 410.00 | 411.25 | 407.30 | 410.90 | 405.44 | 20,094 |
| 2024-12-02 | 402.50 | 413.45 | 400.30 | 410.35 | 404.89 | 31,927 |
| 2024-11-29 | 399.40 | 401.30 | 396.35 | 401.05 | 395.72 | 18,690 |
| 2024-11-28 | 401.80 | 401.80 | 399.40 | 399.85 | 394.53 | 13,068 |
| 2024-11-27 | 406.00 | 406.20 | 400.75 | 401.95 | 396.61 | 25,854 |
| 2024-11-26 | 399.30 | 407.50 | 396.60 | 406.70 | 401.29 | 37,504 |
| 2024-11-25 | 400.00 | 400.80 | 394.75 | 397.05 | 391.77 | 23,158 |
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.