Microsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 541.31 | 543.82 | 524.43 | 529.05 | 529.05 | 24,815,100 |
| 2026-10-15 | 533.32 | 541.13 | 531.22 | 539.44 | 539.44 | 24,151,200 |
| 2026-10-14 | 545.27 | 545.75 | 532.54 | 533.69 | 533.69 | 22,324,300 |
| 2026-10-13 | 544.64 | 551.15 | 543.06 | 543.45 | 543.45 | 23,852,000 |
| 2026-10-12 | 537.53 | 542.74 | 535.70 | 541.15 | 541.15 | 18,314,900 |
| 2026-10-09 | 528.24 | 537.22 | 526.24 | 535.07 | 535.07 | 18,500,600 |
| 2026-10-08 | 529.81 | 533.51 | 518.79 | 522.61 | 522.61 | 20,228,700 |
| 2026-10-07 | 530.73 | 531.73 | 524.69 | 529.76 | 529.76 | 16,790,200 |
| 2026-10-06 | 531.68 | 535.69 | 528.78 | 529.30 | 529.30 | 21,107,500 |
| 2026-10-05 | 521.62 | 532.35 | 521.47 | 525.18 | 525.18 | 26,604,800 |
| 2026-10-02 | 519.39 | 522.50 | 513.66 | 517.53 | 517.53 | 17,822,300 |
| 2026-10-01 | 519.88 | 522.85 | 512.17 | 512.80 | 512.80 | 19,731,900 |
| 2026-09-30 | 511.61 | 519.83 | 510.31 | 512.90 | 512.90 | 27,223,300 |
| 2026-09-29 | 508.31 | 513.64 | 502.40 | 508.96 | 508.96 | 21,341,800 |
| 2026-09-28 | 505.47 | 513.33 | 502.22 | 509.22 | 509.22 | 19,626,900 |
| 2026-09-25 | 499.04 | 519.40 | 497.25 | 516.17 | 516.17 | 38,193,100 |
| 2026-09-24 | 495.07 | 498.90 | 491.22 | 497.93 | 497.93 | 16,657,600 |
| 2026-09-23 | 500.76 | 509.44 | 495.88 | 500.59 | 500.59 | 19,445,600 |
| 2026-09-22 | 507.32 | 508.50 | 493.65 | 498.00 | 498.00 | 21,652,800 |
| 2026-09-21 | 494.95 | 501.87 | 491.33 | 501.61 | 501.61 | 27,959,900 |
| 2026-09-18 | 497.97 | 498.65 | 491.10 | 493.78 | 493.78 | 39,622,300 |
| 2026-09-17 | 497.80 | 501.47 | 493.17 | 497.75 | 497.75 | 17,841,600 |
| 2026-09-16 | 493.03 | 495.97 | 487.23 | 490.30 | 490.30 | 16,670,300 |
| 2026-09-15 | 500.06 | 505.90 | 495.54 | 497.12 | 497.12 | 17,794,600 |
| 2026-09-14 | 497.06 | 509.95 | 495.34 | 505.41 | 505.41 | 23,091,900 |
| 2026-09-11 | 495.65 | 498.97 | 492.58 | 495.63 | 495.63 | 14,510,500 |
| 2026-09-10 | 488.32 | 494.52 | 486.00 | 492.44 | 492.44 | 16,038,800 |
| 2026-09-09 | 493.07 | 494.39 | 489.80 | 491.65 | 491.65 | 12,889,600 |
| 2026-09-08 | 493.01 | 495.19 | 490.15 | 493.95 | 493.95 | 18,882,300 |
| 2026-09-04 | 510.00 | 511.00 | 499.36 | 499.70 | 499.70 | 18,101,800 |
| 2026-09-03 | 501.66 | 515.65 | 500.80 | 510.12 | 510.12 | 24,125,900 |
| 2026-09-02 | 499.85 | 500.27 | 493.81 | 496.82 | 496.82 | 15,336,100 |
| 2026-09-01 | 497.52 | 505.97 | 496.78 | 501.02 | 501.02 | 21,046,900 |
| 2026-08-31 | 510.38 | 512.19 | 506.39 | 507.29 | 507.29 | 27,208,900 |
| 2026-08-28 | 505.33 | 517.78 | 504.87 | 513.53 | 513.53 | 29,207,300 |
| 2026-08-27 | 494.88 | 506.48 | 490.08 | 505.06 | 505.06 | 28,688,800 |
| 2026-08-26 | 487.85 | 497.40 | 487.31 | 496.37 | 496.37 | 20,758,900 |
| 2026-08-25 | 485.44 | 492.44 | 484.30 | 491.71 | 491.71 | 19,519,000 |
| 2026-08-24 | 483.21 | 490.61 | 481.86 | 487.31 | 487.31 | 17,230,800 |
| 2026-08-21 | 479.88 | 486.36 | 478.53 | 483.24 | 483.24 | 22,510,800 |
| 2026-08-20 | 483.30 | 484.16 | 479.50 | 481.15 | 481.15 | 20,020,800 |
| 2026-08-19 | 480.07 | 489.30 | 479.36 | 484.31 | 483.40 | 19,961,900 |
| 2026-08-18 | 481.54 | 484.27 | 477.15 | 481.63 | 480.73 | 24,087,600 |
| 2026-08-17 | 490.14 | 492.66 | 478.41 | 480.35 | 479.45 | 29,635,800 |
| 2026-08-14 | 496.36 | 500.01 | 493.92 | 495.40 | 494.47 | 16,217,600 |
| 2026-08-13 | 493.27 | 501.34 | 493.01 | 496.88 | 495.95 | 23,039,000 |
| 2026-08-12 | 499.99 | 501.50 | 491.52 | 492.43 | 491.50 | 29,001,500 |
| 2026-08-11 | 504.33 | 505.33 | 499.55 | 503.81 | 502.86 | 23,049,800 |
| 2026-08-10 | 503.44 | 513.73 | 502.27 | 506.06 | 505.11 | 31,206,100 |
| 2026-08-07 | 499.21 | 505.18 | 498.73 | 499.99 | 499.05 | 28,846,200 |
| 2026-08-06 | 488.55 | 501.56 | 488.52 | 499.86 | 498.92 | 36,441,500 |
| 2026-08-05 | 496.36 | 498.24 | 485.68 | 487.46 | 486.54 | 33,388,900 |
| 2026-08-04 | 480.90 | 499.44 | 479.17 | 492.81 | 491.88 | 50,455,500 |
| 2026-08-03 | 476.13 | 491.65 | 475.00 | 487.65 | 486.73 | 66,762,100 |
| 2026-07-31 | 450.00 | 466.84 | 449.33 | 464.72 | 463.85 | 60,846,000 |
| 2026-07-30 | 437.90 | 458.69 | 432.44 | 451.10 | 450.25 | 110,160,700 |
| 2026-07-29 | 393.40 | 401.25 | 388.74 | 390.54 | 389.81 | 47,209,000 |
| 2026-07-28 | 393.16 | 400.32 | 391.30 | 393.35 | 392.61 | 32,367,500 |
| 2026-07-27 | 390.08 | 394.20 | 387.99 | 389.10 | 388.37 | 27,856,200 |
| 2026-07-24 | 387.05 | 389.03 | 380.65 | 381.70 | 380.98 | 27,659,400 |
Page 1 of 79 · 4,728 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2003-02-18 | 2:1 |
| 1999-03-29 | 2:1 |
| 1998-02-23 | 2:1 |
| 1996-12-09 | 2:1 |
| 1994-05-23 | 2:1 |
| 1992-06-15 | 3:2 |
| 1991-06-27 | 3:2 |
| 1990-04-16 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.9100 USD |
| 2026-05-21 | 0.9100 USD |
| 2026-02-19 | 0.9100 USD |
| 2025-11-20 | 0.9100 USD |
| 2025-08-21 | 0.8300 USD |
| 2025-05-15 | 0.8300 USD |
| 2025-02-20 | 0.8300 USD |
| 2024-11-21 | 0.8300 USD |
| 2024-08-15 | 0.7500 USD |
| 2024-05-15 | 0.7500 USD |
| 2024-02-14 | 0.7500 USD |
| 2023-11-15 | 0.7500 USD |
| 2023-08-16 | 0.6800 USD |
| 2023-05-17 | 0.6800 USD |
| 2023-02-15 | 0.6800 USD |
| 2022-11-16 | 0.6800 USD |
| 2022-08-17 | 0.6200 USD |
| 2022-05-18 | 0.6200 USD |
| 2022-02-16 | 0.6200 USD |
| 2021-11-17 | 0.6200 USD |
| 2021-08-18 | 0.5600 USD |
| 2021-05-19 | 0.5600 USD |
| 2021-02-17 | 0.5600 USD |
| 2020-11-18 | 0.5600 USD |
| 2020-08-19 | 0.5100 USD |
| 2020-05-20 | 0.5100 USD |
| 2020-02-19 | 0.5100 USD |
| 2019-11-20 | 0.5100 USD |
| 2019-08-14 | 0.4600 USD |
| 2019-05-15 | 0.4600 USD |
| 2019-02-20 | 0.4600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.