Microsoft Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	479.60	483.30	471.45	471.90	471.90	14,905
2026-10-15	470.40	481.55	469.75	479.60	479.60	25,968
2026-10-14	487.05	490.05	483.15	483.15	483.15	15,378
2026-10-13	484.90	492.55	483.60	488.00	488.00	22,410
2026-10-12	478.35	485.75	478.35	485.25	485.25	29,973
2026-10-09	466.80	476.95	466.60	476.65	476.65	19,957
2026-10-08	471.80	476.30	469.95	473.70	473.70	38,310
2026-10-07	471.55	475.50	468.10	471.65	471.65	17,299
2026-10-06	469.80	476.05	468.60	472.95	472.95	20,670
2026-10-05	459.85	475.05	459.05	469.35	469.35	36,929
2026-10-02	457.70	464.05	456.65	457.35	457.35	12,651
2026-10-01	454.60	463.00	451.80	456.85	456.85	44,831
2026-09-30	448.50	457.15	446.55	456.85	456.85	15,613
2026-09-29	446.85	452.50	443.15	449.45	449.45	11,302
2026-09-28	453.90	454.75	442.35	447.90	447.90	25,582
2026-09-25	436.85	453.80	435.55	450.95	450.95	34,199
2026-09-24	437.40	439.20	432.15	435.55	435.55	19,071
2026-09-23	437.65	446.00	435.30	438.10	438.10	21,285
2026-09-22	438.65	444.00	432.40	432.70	432.70	42,539
2026-09-21	431.25	433.50	428.70	429.10	429.10	16,642
2026-09-18	434.10	435.00	428.75	430.25	430.25	10,267

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.