Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 4.420 | 4.420 | 4.240 | 4.280 | 4.241 | 111,104 |
| 2025-08-01 | 4.540 | 4.580 | 4.380 | 4.420 | 4.380 | 260,958 |
| 2025-07-31 | 4.180 | 4.580 | 4.180 | 4.540 | 4.499 | 78,325 |
| 2025-07-30 | 4.180 | 4.200 | 4.160 | 4.160 | 4.122 | 32,950 |
| 2025-07-29 | 4.180 | 4.200 | 4.140 | 4.180 | 4.142 | 174,866 |
| 2025-07-25 | 4.100 | 4.160 | 4.100 | 4.160 | 4.122 | 14,380 |
| 2025-07-24 | 4.080 | 4.100 | 4.040 | 4.100 | 4.063 | 19,237 |
| 2025-07-23 | 4.120 | 4.120 | 4.060 | 4.080 | 4.043 | 19,134 |
| 2025-07-22 | 4.120 | 4.140 | 4.100 | 4.120 | 4.082 | 29,297 |
| 2025-07-21 | 4.160 | 4.160 | 4.120 | 4.140 | 4.102 | 11,274 |
| 2025-07-18 | 4.120 | 4.180 | 4.120 | 4.160 | 4.122 | 42,559 |
| 2025-07-17 | 4.120 | 4.140 | 4.080 | 4.120 | 4.082 | 68,814 |
| 2025-07-16 | 4.100 | 4.160 | 4.060 | 4.100 | 4.063 | 88,393 |
| 2025-07-15 | 4.080 | 4.100 | 4.060 | 4.080 | 4.043 | 378,981 |
| 2025-07-14 | 4.080 | 4.080 | 4.060 | 4.080 | 4.043 | 11,180 |
| 2025-07-11 | 4.080 | 4.120 | 4.080 | 4.080 | 4.043 | 24,242 |
| 2025-07-09 | 4.060 | 4.080 | 4.040 | 4.080 | 4.043 | 3,854 |
| 2025-07-08 | 4.060 | 4.060 | 4.040 | 4.060 | 4.023 | 18,009 |
| 2025-07-07 | 4.060 | 4.060 | 4.040 | 4.060 | 4.023 | 72,631 |
| 2025-07-04 | 3.980 | 4.060 | 3.980 | 4.060 | 4.023 | 2,470 |
| 2025-07-03 | 3.980 | 4.000 | 3.960 | 3.980 | 3.944 | 20,447 |
| 2025-07-02 | 4.040 | 4.040 | 3.980 | 4.000 | 3.964 | 212,568 |
| 2025-07-01 | 4.060 | 4.060 | 4.020 | 4.040 | 4.003 | 7,295 |
| 2025-06-30 | 4.060 | 4.060 | 4.020 | 4.060 | 4.023 | 51,353 |
| 2025-06-27 | 4.020 | 4.080 | 4.000 | 4.060 | 4.023 | 9,792 |
| 2025-06-26 | 4.020 | 4.020 | 3.980 | 4.000 | 3.964 | 25,776 |
| 2025-06-25 | 4.000 | 4.020 | 3.980 | 4.000 | 3.964 | 20,224 |
| 2025-06-24 | 3.920 | 4.020 | 3.900 | 4.020 | 3.983 | 6,962 |
| 2025-06-23 | 3.940 | 3.940 | 3.900 | 3.920 | 3.884 | 34,017 |
| 2025-06-20 | 3.940 | 3.940 | 3.920 | 3.920 | 3.884 | 2,980 |
| 2025-06-19 | 3.880 | 3.980 | 3.880 | 3.940 | 3.904 | 12,801 |
| 2025-06-18 | 3.860 | 3.900 | 3.860 | 3.900 | 3.864 | 21,082 |
| 2025-06-17 | 3.880 | 3.900 | 3.860 | 3.880 | 3.845 | 15,023 |
| 2025-06-16 | 3.860 | 3.880 | 3.820 | 3.860 | 3.825 | 13,418 |
| 2025-06-13 | 3.860 | 3.880 | 3.820 | 3.820 | 3.785 | 18,479 |
| 2025-06-12 | 3.820 | 3.860 | 3.820 | 3.860 | 3.825 | 8,595 |
| 2025-06-11 | 3.860 | 3.860 | 3.820 | 3.820 | 3.785 | 128,512 |
| 2025-06-10 | 3.860 | 3.900 | 3.820 | 3.860 | 3.825 | 17,527 |
← NewerPage 6 of 6 · 338 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0064 USD |
| 2026-05-21 | 0.0063 USD |
| 2026-02-19 | 0.0071 USD |
| 2025-11-20 | 0.0074 USD |
| 2025-08-21 | 0.0068 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.