Microsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 424.36 | 426.79 | 414.61 | 415.55 | 409.09 | 19,361,900 |
| 2024-08-21 | 424.08 | 426.40 | 421.72 | 424.14 | 417.54 | 16,067,300 |
| 2024-08-20 | 421.70 | 425.86 | 421.64 | 424.80 | 418.19 | 16,387,600 |
| 2024-08-19 | 418.96 | 421.75 | 416.46 | 421.53 | 414.97 | 15,234,000 |
| 2024-08-16 | 420.60 | 421.34 | 417.30 | 418.47 | 411.96 | 22,775,600 |
| 2024-08-15 | 419.80 | 421.11 | 417.66 | 421.03 | 414.48 | 20,752,100 |
| 2024-08-14 | 414.80 | 417.72 | 412.45 | 416.86 | 409.64 | 18,267,000 |
| 2024-08-13 | 409.59 | 414.95 | 409.57 | 414.01 | 406.84 | 19,414,300 |
| 2024-08-12 | 407.06 | 408.76 | 404.24 | 406.81 | 399.76 | 16,762,900 |
| 2024-08-09 | 404.03 | 408.05 | 402.26 | 406.02 | 398.99 | 19,276,700 |
| 2024-08-08 | 402.44 | 405.86 | 399.94 | 402.69 | 395.71 | 20,203,000 |
| 2024-08-07 | 408.64 | 410.08 | 397.47 | 398.43 | 391.53 | 20,650,900 |
| 2024-08-06 | 400.00 | 405.67 | 398.50 | 399.61 | 392.69 | 24,946,500 |
| 2024-08-05 | 389.17 | 401.04 | 385.58 | 395.15 | 388.31 | 40,709,200 |
| 2024-08-02 | 412.49 | 415.00 | 404.34 | 408.49 | 401.41 | 29,437,900 |
| 2024-08-01 | 420.79 | 427.46 | 413.09 | 417.11 | 409.88 | 30,296,400 |
| 2024-07-31 | 420.50 | 421.78 | 412.21 | 418.35 | 411.10 | 42,891,400 |
| 2024-07-30 | 427.72 | 429.05 | 417.36 | 422.92 | 415.59 | 32,687,600 |
| 2024-07-29 | 431.58 | 432.15 | 424.70 | 426.73 | 419.34 | 15,125,800 |
| 2024-07-26 | 418.20 | 428.92 | 417.27 | 425.27 | 417.90 | 23,583,800 |
| 2024-07-25 | 428.80 | 429.80 | 417.51 | 418.40 | 411.15 | 29,943,800 |
| 2024-07-24 | 440.45 | 441.48 | 427.59 | 428.90 | 421.47 | 26,805,800 |
| 2024-07-23 | 443.90 | 448.39 | 443.10 | 444.85 | 437.14 | 13,107,100 |
| 2024-07-22 | 441.79 | 444.60 | 438.91 | 442.94 | 435.27 | 15,808,800 |
| 2024-07-19 | 433.10 | 441.14 | 432.00 | 437.11 | 429.54 | 20,940,400 |
| 2024-07-18 | 444.34 | 444.65 | 434.40 | 440.37 | 432.74 | 20,794,800 |
| 2024-07-17 | 442.59 | 444.85 | 439.18 | 443.52 | 435.84 | 21,778,000 |
| 2024-07-16 | 454.22 | 454.30 | 446.66 | 449.52 | 441.73 | 17,175,700 |
| 2024-07-15 | 453.30 | 457.26 | 451.43 | 453.96 | 446.10 | 14,429,400 |
| 2024-07-12 | 454.33 | 456.36 | 450.65 | 453.55 | 445.69 | 16,324,300 |
| 2024-07-11 | 462.98 | 464.78 | 451.55 | 454.70 | 446.82 | 23,111,200 |
| 2024-07-10 | 461.22 | 466.46 | 458.86 | 466.25 | 458.17 | 18,196,100 |
| 2024-07-09 | 467.00 | 467.33 | 458.00 | 459.54 | 451.58 | 17,207,200 |
| 2024-07-08 | 466.55 | 467.70 | 464.46 | 466.24 | 458.16 | 12,962,300 |
| 2024-07-05 | 459.61 | 468.35 | 458.97 | 467.56 | 459.46 | 16,000,300 |
| 2024-07-03 | 458.19 | 461.02 | 457.88 | 460.77 | 452.79 | 9,932,800 |
| 2024-07-02 | 453.20 | 459.59 | 453.11 | 459.28 | 451.32 | 13,979,800 |
| 2024-07-01 | 448.66 | 457.37 | 445.66 | 456.73 | 448.82 | 17,662,800 |
| 2024-06-28 | 453.07 | 455.38 | 446.41 | 446.95 | 439.21 | 28,362,300 |
| 2024-06-27 | 452.18 | 456.17 | 451.77 | 452.85 | 445.01 | 14,806,300 |
| 2024-06-26 | 449.00 | 453.60 | 448.19 | 452.16 | 444.33 | 16,507,000 |
| 2024-06-25 | 448.25 | 451.42 | 446.75 | 450.95 | 443.14 | 16,413,400 |
| 2024-06-24 | 449.80 | 452.75 | 446.41 | 447.67 | 439.92 | 15,913,700 |
| 2024-06-21 | 447.38 | 450.58 | 446.51 | 449.78 | 441.99 | 34,187,100 |
| 2024-06-20 | 446.30 | 446.53 | 441.27 | 445.70 | 437.98 | 19,877,400 |
| 2024-06-18 | 449.71 | 450.14 | 444.89 | 446.34 | 438.61 | 17,112,500 |
| 2024-06-17 | 442.59 | 450.94 | 440.72 | 448.37 | 440.60 | 20,790,000 |
| 2024-06-14 | 438.28 | 443.14 | 436.72 | 442.57 | 434.90 | 13,582,000 |
| 2024-06-13 | 440.85 | 443.39 | 439.37 | 441.58 | 433.93 | 15,960,600 |
| 2024-06-12 | 435.32 | 443.40 | 433.25 | 441.06 | 433.42 | 22,366,200 |
| 2024-06-11 | 425.48 | 432.82 | 425.25 | 432.68 | 425.18 | 14,551,100 |
| 2024-06-10 | 424.70 | 428.08 | 423.89 | 427.87 | 420.46 | 13,982,900 |
| 2024-06-07 | 426.20 | 426.28 | 423.00 | 423.85 | 416.51 | 13,621,700 |
| 2024-06-06 | 424.01 | 425.31 | 420.58 | 424.52 | 417.17 | 14,861,300 |
| 2024-06-05 | 417.81 | 424.08 | 416.30 | 424.01 | 416.67 | 16,988,000 |
| 2024-06-04 | 412.43 | 416.44 | 409.68 | 416.07 | 408.86 | 14,348,900 |
| 2024-06-03 | 415.53 | 416.43 | 408.92 | 413.52 | 406.36 | 17,484,700 |
| 2024-05-31 | 416.75 | 416.75 | 404.51 | 415.13 | 407.94 | 47,995,300 |
| 2024-05-30 | 424.30 | 424.30 | 414.24 | 414.67 | 407.49 | 28,394,500 |
| 2024-05-29 | 425.69 | 430.94 | 425.69 | 429.17 | 421.74 | 15,517,100 |
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.