Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 5.000 | 5.050 | 4.960 | 5.050 | 5.024 | 1,881,637 |
| 2025-10-29 | 5.250 | 5.250 | 5.150 | 5.200 | 5.173 | 976,625 |
| 2025-10-28 | 5.150 | 5.150 | 5.050 | 5.100 | 5.074 | 396,368 |
| 2025-10-27 | 5.100 | 5.100 | 5.050 | 5.100 | 5.074 | 1,196,317 |
| 2025-10-24 | 5.050 | 5.050 | 5.000 | 5.050 | 5.024 | 36,859 |
| 2025-10-22 | 4.960 | 5.000 | 4.960 | 4.980 | 4.954 | 10,366 |
| 2025-10-21 | 4.980 | 5.000 | 4.960 | 5.000 | 4.974 | 124,660 |
| 2025-10-20 | 4.960 | 4.980 | 4.940 | 4.960 | 4.935 | 365,407 |
| 2025-10-17 | 4.920 | 4.920 | 4.860 | 4.880 | 4.855 | 280,450 |
| 2025-10-16 | 4.920 | 4.940 | 4.920 | 4.920 | 4.895 | 176,378 |
| 2025-10-15 | 4.920 | 4.940 | 4.900 | 4.940 | 4.915 | 109,518 |
| 2025-10-14 | 4.920 | 4.940 | 4.880 | 4.940 | 4.915 | 2,807,761 |
| 2025-10-10 | 5.000 | 5.100 | 5.000 | 5.050 | 5.024 | 1,107,683 |
| 2025-10-09 | 5.050 | 5.050 | 5.000 | 5.050 | 5.024 | 1,275,531 |
| 2025-10-08 | 5.050 | 5.050 | 5.000 | 5.050 | 5.024 | 791,290 |
| 2025-10-07 | 4.940 | 4.940 | 4.940 | 4.940 | 4.915 | 0 |
| 2025-10-06 | 4.940 | 4.960 | 4.940 | 4.940 | 4.915 | 2,167,109 |
| 2025-10-03 | 4.940 | 4.960 | 4.920 | 4.940 | 4.915 | 203,894 |
| 2025-10-02 | 4.960 | 4.980 | 4.940 | 4.960 | 4.935 | 734,422 |
| 2025-10-01 | 4.940 | 4.940 | 4.880 | 4.880 | 4.855 | 242,238 |
| 2025-09-30 | 4.900 | 4.920 | 4.880 | 4.900 | 4.875 | 818,360 |
| 2025-09-29 | 4.860 | 4.900 | 4.860 | 4.900 | 4.875 | 547,760 |
| 2025-09-26 | 4.820 | 4.840 | 4.800 | 4.840 | 4.815 | 577,386 |
| 2025-09-25 | 4.840 | 4.840 | 4.800 | 4.840 | 4.815 | 153,631 |
| 2025-09-24 | 4.780 | 4.800 | 4.760 | 4.800 | 4.775 | 240,074 |
| 2025-09-23 | 4.840 | 4.860 | 4.800 | 4.800 | 4.775 | 503,714 |
| 2025-09-22 | 4.840 | 4.860 | 4.820 | 4.840 | 4.815 | 475,091 |
| 2025-09-19 | 4.780 | 4.800 | 4.760 | 4.800 | 4.775 | 64,203 |
| 2025-09-18 | 4.780 | 4.840 | 4.780 | 4.800 | 4.775 | 73,205 |
| 2025-09-17 | 4.780 | 4.800 | 4.760 | 4.800 | 4.775 | 498,978 |
| 2025-09-16 | 4.840 | 4.840 | 4.820 | 4.840 | 4.815 | 130,905 |
| 2025-09-15 | 4.760 | 4.820 | 4.760 | 4.780 | 4.755 | 339,475 |
| 2025-09-12 | 4.740 | 4.780 | 4.740 | 4.740 | 4.716 | 139,075 |
| 2025-09-11 | 4.700 | 4.720 | 4.680 | 4.700 | 4.676 | 41,251 |
| 2025-09-10 | 4.680 | 4.700 | 4.660 | 4.680 | 4.656 | 135,870 |
| 2025-09-09 | 4.680 | 4.680 | 4.660 | 4.660 | 4.636 | 45,926 |
| 2025-09-08 | 4.700 | 4.720 | 4.660 | 4.720 | 4.696 | 238,979 |
| 2025-09-05 | 4.840 | 4.860 | 4.820 | 4.840 | 4.815 | 265,522 |
| 2025-09-04 | 4.800 | 4.820 | 4.780 | 4.820 | 4.795 | 64,268 |
| 2025-09-03 | 4.800 | 4.840 | 4.780 | 4.800 | 4.775 | 62,130 |
| 2025-09-02 | 4.820 | 4.840 | 4.800 | 4.820 | 4.795 | 125,986 |
| 2025-09-01 | 4.840 | 4.840 | 4.820 | 4.820 | 4.795 | 32,649 |
| 2025-08-29 | 4.860 | 4.880 | 4.840 | 4.840 | 4.815 | 74,134 |
| 2025-08-28 | 4.840 | 4.880 | 4.840 | 4.840 | 4.815 | 73,171 |
| 2025-08-27 | 4.780 | 4.840 | 4.780 | 4.820 | 4.795 | 213,670 |
| 2025-08-26 | 4.840 | 4.840 | 4.800 | 4.840 | 4.815 | 290,448 |
| 2025-08-25 | 4.860 | 4.860 | 4.820 | 4.840 | 4.815 | 411,771 |
| 2025-08-22 | 4.880 | 4.880 | 4.840 | 4.880 | 4.855 | 58,266 |
| 2025-08-21 | 4.860 | 4.880 | 4.860 | 4.880 | 4.855 | 25,597 |
| 2025-08-20 | 4.900 | 4.920 | 4.880 | 4.920 | 4.888 | 295,244 |
| 2025-08-19 | 4.960 | 4.960 | 4.920 | 4.940 | 4.908 | 240,190 |
| 2025-08-18 | 4.980 | 5.000 | 4.960 | 5.000 | 4.968 | 104,383 |
| 2025-08-15 | 5.000 | 5.050 | 5.000 | 5.050 | 5.017 | 51,435 |
| 2025-08-14 | 4.980 | 5.000 | 4.960 | 5.000 | 4.968 | 259,785 |
| 2025-08-13 | 5.100 | 5.100 | 5.000 | 5.050 | 5.017 | 349,853 |
| 2025-08-08 | 4.980 | 5.000 | 4.960 | 4.980 | 4.948 | 451,393 |
| 2025-08-07 | 5.050 | 5.050 | 5.000 | 5.050 | 5.017 | 21,199 |
| 2025-08-06 | 5.100 | 5.100 | 5.050 | 5.100 | 5.067 | 575,630 |
| 2025-08-05 | 5.100 | 5.150 | 5.100 | 5.150 | 5.117 | 33,240 |
| 2025-08-04 | 5.050 | 5.100 | 5.000 | 5.100 | 5.067 | 86,516 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0064 USD |
| 2026-05-21 | 0.0061 USD |
| 2026-02-19 | 0.0049 USD |
| 2025-11-20 | 0.0044 USD |
| 2025-08-21 | 0.0066 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.