Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 394.00 | 399.10 | 393.55 | 397.20 | 391.92 | 26,116 |
| 2024-11-21 | 393.85 | 398.80 | 389.80 | 395.55 | 390.29 | 27,355 |
| 2024-11-20 | 395.60 | 398.40 | 389.95 | 393.05 | 387.12 | 41,242 |
| 2024-11-19 | 393.30 | 394.15 | 388.85 | 392.25 | 386.34 | 30,090 |
| 2024-11-18 | 393.50 | 395.85 | 390.30 | 394.35 | 388.40 | 36,862 |
| 2024-11-15 | 402.00 | 402.10 | 394.70 | 394.90 | 388.95 | 25,552 |
| 2024-11-14 | 401.70 | 405.50 | 401.40 | 402.90 | 396.82 | 26,312 |
| 2024-11-13 | 397.95 | 399.80 | 395.35 | 399.75 | 393.72 | 30,132 |
| 2024-11-12 | 392.20 | 396.00 | 392.15 | 395.70 | 389.73 | 23,099 |
| 2024-11-11 | 395.20 | 398.80 | 390.75 | 392.35 | 386.43 | 40,820 |
| 2024-11-08 | 395.60 | 396.65 | 391.85 | 395.35 | 389.39 | 28,684 |
| 2024-11-07 | 390.80 | 394.65 | 389.15 | 394.65 | 388.70 | 35,357 |
| 2024-11-06 | 386.30 | 391.65 | 383.90 | 388.30 | 382.44 | 48,447 |
| 2024-11-05 | 376.25 | 379.30 | 374.35 | 379.15 | 373.43 | 13,856 |
| 2024-11-04 | 377.65 | 378.05 | 372.45 | 374.50 | 368.85 | 19,761 |
| 2024-11-01 | 377.70 | 382.70 | 375.00 | 382.50 | 376.73 | 63,579 |
| 2024-10-31 | 383.00 | 385.85 | 374.00 | 376.20 | 370.53 | 162,039 |
| 2024-10-30 | 405.15 | 407.50 | 399.70 | 402.20 | 396.14 | 41,198 |
| 2024-10-29 | 395.75 | 398.70 | 393.75 | 398.00 | 392.00 | 20,826 |
| 2024-10-28 | 398.40 | 400.15 | 395.65 | 395.85 | 389.88 | 18,416 |
| 2024-10-25 | 393.30 | 399.30 | 392.40 | 398.05 | 392.05 | 20,958 |
| 2024-10-24 | 394.85 | 395.75 | 392.00 | 393.25 | 387.32 | 16,182 |
| 2024-10-23 | 395.50 | 400.70 | 395.05 | 397.05 | 391.06 | 32,402 |
| 2024-10-22 | 386.20 | 397.25 | 384.65 | 394.95 | 388.99 | 50,915 |
| 2024-10-21 | 385.20 | 385.20 | 382.30 | 382.85 | 377.08 | 12,626 |
| 2024-10-18 | 385.95 | 386.35 | 383.20 | 384.95 | 379.15 | 17,277 |
| 2024-10-17 | 384.80 | 391.00 | 384.10 | 385.35 | 379.54 | 23,437 |
| 2024-10-16 | 385.25 | 385.85 | 377.15 | 381.80 | 376.04 | 23,604 |
| 2024-10-15 | 385.75 | 386.85 | 381.60 | 382.70 | 376.93 | 19,268 |
| 2024-10-14 | 380.20 | 388.60 | 380.20 | 384.85 | 379.05 | 17,148 |
| 2024-10-11 | 381.10 | 381.10 | 377.85 | 379.50 | 373.78 | 9,926 |
| 2024-10-10 | 382.55 | 383.05 | 378.00 | 381.05 | 375.30 | 18,076 |
| 2024-10-09 | 378.90 | 383.20 | 377.85 | 383.20 | 377.42 | 17,400 |
| 2024-10-08 | 373.40 | 378.00 | 369.25 | 377.45 | 371.76 | 47,665 |
| 2024-10-07 | 379.70 | 380.50 | 377.20 | 378.45 | 372.74 | 19,347 |
| 2024-10-04 | 378.00 | 383.50 | 377.70 | 379.75 | 374.02 | 16,937 |
| 2024-10-03 | 377.90 | 380.35 | 376.35 | 378.90 | 373.19 | 16,119 |
| 2024-10-02 | 379.55 | 382.65 | 377.40 | 379.35 | 373.63 | 21,441 |
| 2024-10-01 | 386.80 | 387.95 | 378.45 | 380.40 | 374.66 | 15,179 |
| 2024-09-30 | 382.75 | 384.20 | 381.00 | 384.05 | 378.26 | 23,827 |
| 2024-09-27 | 385.25 | 387.55 | 384.35 | 384.80 | 379.00 | 17,966 |
| 2024-09-26 | 390.85 | 391.70 | 384.65 | 385.10 | 379.29 | 19,375 |
| 2024-09-25 | 382.95 | 387.45 | 382.60 | 387.45 | 381.61 | 21,480 |
| 2024-09-24 | 390.90 | 391.05 | 382.20 | 384.60 | 378.80 | 17,211 |
| 2024-09-23 | 392.10 | 393.95 | 386.70 | 391.40 | 385.50 | 33,464 |
| 2024-09-20 | 393.00 | 393.55 | 389.75 | 390.70 | 384.81 | 16,570 |
| 2024-09-19 | 391.30 | 397.25 | 391.00 | 394.35 | 388.40 | 23,413 |
| 2024-09-18 | 392.70 | 393.05 | 388.00 | 388.30 | 382.44 | 21,099 |
| 2024-09-17 | 391.50 | 397.40 | 391.15 | 391.85 | 385.94 | 65,338 |
| 2024-09-16 | 387.00 | 389.30 | 384.70 | 387.60 | 381.76 | 19,112 |
| 2024-09-13 | 384.25 | 386.90 | 384.00 | 386.75 | 380.92 | 19,951 |
| 2024-09-12 | 384.85 | 385.30 | 380.50 | 381.40 | 375.65 | 22,986 |
| 2024-09-11 | 374.25 | 378.55 | 372.30 | 373.45 | 367.82 | 15,867 |
| 2024-09-10 | 367.00 | 377.85 | 366.90 | 375.25 | 369.59 | 18,371 |
| 2024-09-09 | 365.00 | 369.85 | 364.45 | 366.10 | 360.58 | 16,967 |
| 2024-09-06 | 366.30 | 370.60 | 360.85 | 363.45 | 357.97 | 30,324 |
| 2024-09-05 | 368.45 | 372.65 | 365.25 | 367.70 | 362.16 | 15,562 |
| 2024-09-04 | 367.20 | 371.00 | 365.40 | 369.35 | 363.78 | 26,357 |
| 2024-09-03 | 376.80 | 379.60 | 373.85 | 374.50 | 368.85 | 17,835 |
| 2024-09-02 | 377.00 | 378.25 | 375.50 | 378.25 | 372.55 | 13,549 |
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.