Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.200 | 5.250 | 5.200 | 5.200 | 5.200 | 1,391 |
| 2026-10-15 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 2,248,281 |
| 2026-10-14 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 763,471 |
| 2026-10-12 | 5.300 | 5.350 | 5.250 | 5.300 | 5.300 | 1,498,138 |
| 2026-10-09 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 1,211,449 |
| 2026-10-08 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 37,644 |
| 2026-10-07 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 118,079 |
| 2026-10-06 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 481,684 |
| 2026-10-05 | 5.100 | 5.150 | 5.050 | 5.100 | 5.100 | 1,121,300 |
| 2026-10-02 | 5.100 | 5.150 | 5.050 | 5.150 | 5.150 | 173,353 |
| 2026-10-01 | 5.100 | 5.100 | 5.050 | 5.100 | 5.100 | 310,592 |
| 2026-09-30 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 1,183,607 |
| 2026-09-29 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 228,286 |
| 2026-09-28 | 5.050 | 5.150 | 5.050 | 5.100 | 5.100 | 1,196,400 |
| 2026-09-25 | 4.900 | 4.920 | 4.880 | 4.880 | 4.880 | 59,003 |
| 2026-09-24 | 4.920 | 4.920 | 4.880 | 4.920 | 4.920 | 185,798 |
| 2026-09-23 | 4.880 | 4.900 | 4.860 | 4.900 | 4.900 | 311,241 |
| 2026-09-22 | 4.840 | 4.940 | 4.840 | 4.940 | 4.940 | 215,868 |
| 2026-09-21 | 4.840 | 4.860 | 4.840 | 4.860 | 4.860 | 43,758 |
Page 1 of 1 · 19 trading days
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.