Microsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 429.63 | 430.82 | 426.60 | 430.32 | 422.87 | 15,718,000 |
| 2024-05-24 | 427.19 | 431.06 | 424.41 | 430.16 | 422.71 | 11,855,300 |
| 2024-05-23 | 432.97 | 433.60 | 425.42 | 427.00 | 419.60 | 17,211,700 |
| 2024-05-22 | 430.09 | 432.41 | 427.13 | 430.52 | 423.06 | 18,073,700 |
| 2024-05-21 | 426.83 | 432.97 | 424.85 | 429.04 | 421.61 | 21,453,300 |
| 2024-05-20 | 420.21 | 426.77 | 419.99 | 425.34 | 417.97 | 16,272,100 |
| 2024-05-17 | 422.54 | 422.92 | 418.03 | 420.21 | 412.93 | 15,352,200 |
| 2024-05-16 | 421.80 | 425.42 | 420.35 | 420.99 | 413.70 | 17,530,100 |
| 2024-05-15 | 417.90 | 423.81 | 417.27 | 423.08 | 415.75 | 22,239,500 |
| 2024-05-14 | 412.02 | 417.49 | 411.55 | 416.56 | 408.61 | 15,109,300 |
| 2024-05-13 | 418.01 | 418.35 | 410.82 | 413.72 | 405.82 | 15,440,200 |
| 2024-05-10 | 412.94 | 415.38 | 411.80 | 414.74 | 406.82 | 13,402,300 |
| 2024-05-09 | 410.57 | 412.72 | 409.10 | 412.32 | 404.45 | 14,689,700 |
| 2024-05-08 | 408.17 | 412.23 | 406.71 | 410.54 | 402.70 | 11,792,300 |
| 2024-05-07 | 414.66 | 414.67 | 409.09 | 409.34 | 401.53 | 20,018,200 |
| 2024-05-06 | 408.76 | 413.93 | 406.37 | 413.54 | 405.64 | 16,996,600 |
| 2024-05-03 | 402.28 | 407.15 | 401.86 | 406.66 | 398.90 | 17,446,700 |
| 2024-05-02 | 397.66 | 399.93 | 394.65 | 397.84 | 390.24 | 17,709,400 |
| 2024-05-01 | 392.61 | 401.72 | 390.31 | 394.94 | 387.40 | 23,562,500 |
| 2024-04-30 | 401.49 | 402.16 | 389.17 | 389.33 | 381.90 | 28,781,400 |
| 2024-04-29 | 405.25 | 406.32 | 399.19 | 402.25 | 394.57 | 19,582,100 |
| 2024-04-26 | 412.17 | 413.00 | 405.76 | 406.32 | 398.56 | 29,694,700 |
| 2024-04-25 | 394.03 | 399.89 | 388.03 | 399.04 | 391.42 | 40,586,500 |
| 2024-04-24 | 409.56 | 412.47 | 406.78 | 409.06 | 401.25 | 15,065,300 |
| 2024-04-23 | 404.24 | 408.20 | 403.06 | 407.57 | 399.79 | 15,734,500 |
| 2024-04-22 | 400.08 | 402.85 | 395.75 | 400.96 | 393.31 | 20,286,900 |
| 2024-04-19 | 404.03 | 405.48 | 397.77 | 399.12 | 391.50 | 30,565,800 |
| 2024-04-18 | 410.63 | 411.89 | 403.95 | 404.27 | 396.55 | 21,029,900 |
| 2024-04-17 | 417.25 | 418.88 | 410.33 | 411.84 | 403.98 | 15,855,500 |
| 2024-04-16 | 414.57 | 418.40 | 413.73 | 414.58 | 406.66 | 16,765,600 |
| 2024-04-15 | 426.60 | 426.82 | 413.43 | 413.64 | 405.74 | 20,273,500 |
| 2024-04-12 | 424.05 | 425.18 | 419.77 | 421.90 | 413.85 | 19,253,800 |
| 2024-04-11 | 425.82 | 429.37 | 422.36 | 427.93 | 419.76 | 17,966,400 |
| 2024-04-10 | 422.19 | 424.03 | 419.70 | 423.26 | 415.18 | 16,216,600 |
| 2024-04-09 | 426.44 | 427.74 | 421.62 | 426.28 | 418.14 | 12,496,900 |
| 2024-04-08 | 425.17 | 427.28 | 423.30 | 424.59 | 416.48 | 14,272,400 |
| 2024-04-05 | 420.01 | 426.51 | 418.32 | 425.52 | 417.40 | 16,554,800 |
| 2024-04-04 | 424.99 | 428.67 | 417.57 | 417.88 | 409.90 | 19,370,900 |
| 2024-04-03 | 419.73 | 423.26 | 419.09 | 420.45 | 412.42 | 16,502,300 |
| 2024-04-02 | 420.11 | 422.38 | 417.84 | 421.44 | 413.39 | 17,912,000 |
| 2024-04-01 | 423.95 | 427.89 | 422.22 | 424.57 | 416.46 | 16,316,000 |
| 2024-03-28 | 420.96 | 421.87 | 419.12 | 420.72 | 412.69 | 21,871,200 |
| 2024-03-27 | 424.44 | 424.45 | 419.01 | 421.43 | 413.38 | 16,705,000 |
| 2024-03-26 | 425.61 | 425.99 | 421.35 | 421.65 | 413.60 | 16,725,600 |
| 2024-03-25 | 425.24 | 427.41 | 421.61 | 422.86 | 414.79 | 18,060,500 |
| 2024-03-22 | 429.70 | 429.86 | 426.07 | 428.74 | 420.55 | 17,648,500 |
| 2024-03-21 | 429.83 | 430.82 | 427.16 | 429.37 | 421.17 | 21,296,200 |
| 2024-03-20 | 422.00 | 425.96 | 420.66 | 425.23 | 417.11 | 17,860,100 |
| 2024-03-19 | 417.83 | 421.67 | 415.55 | 421.41 | 413.36 | 19,837,900 |
| 2024-03-18 | 414.25 | 420.73 | 413.78 | 417.32 | 409.35 | 20,106,000 |
| 2024-03-15 | 419.29 | 422.60 | 412.79 | 416.42 | 408.47 | 45,079,900 |
| 2024-03-14 | 420.24 | 427.82 | 417.99 | 425.22 | 417.10 | 34,157,300 |
| 2024-03-13 | 418.10 | 418.18 | 411.45 | 415.10 | 407.18 | 17,115,900 |
| 2024-03-12 | 407.62 | 415.57 | 406.79 | 415.28 | 407.35 | 22,457,000 |
| 2024-03-11 | 403.76 | 405.68 | 401.26 | 404.52 | 396.80 | 16,120,800 |
| 2024-03-08 | 407.96 | 410.42 | 404.33 | 406.22 | 398.46 | 18,002,200 |
| 2024-03-07 | 406.12 | 409.78 | 402.24 | 409.14 | 401.33 | 18,718,500 |
| 2024-03-06 | 402.97 | 405.16 | 398.39 | 402.09 | 394.41 | 22,344,100 |
| 2024-03-05 | 413.96 | 414.25 | 400.64 | 402.65 | 394.96 | 26,919,200 |
| 2024-03-04 | 413.44 | 417.35 | 412.32 | 414.92 | 407.00 | 17,596,000 |
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.