Microsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 411.27 | 415.87 | 410.88 | 415.50 | 407.57 | 17,823,400 |
| 2024-02-29 | 408.64 | 414.20 | 405.92 | 413.64 | 405.74 | 31,947,300 |
| 2024-02-28 | 408.18 | 409.30 | 405.32 | 407.72 | 399.94 | 13,183,100 |
| 2024-02-27 | 407.99 | 408.32 | 403.85 | 407.48 | 399.70 | 14,835,800 |
| 2024-02-26 | 411.46 | 412.16 | 407.36 | 407.54 | 399.76 | 16,193,500 |
| 2024-02-23 | 415.67 | 415.86 | 408.97 | 410.34 | 402.51 | 16,295,900 |
| 2024-02-22 | 410.19 | 412.83 | 408.57 | 411.65 | 403.79 | 27,009,900 |
| 2024-02-21 | 400.17 | 402.29 | 397.22 | 402.18 | 394.50 | 18,518,900 |
| 2024-02-20 | 403.24 | 404.49 | 398.01 | 402.79 | 395.10 | 24,307,900 |
| 2024-02-16 | 407.96 | 408.29 | 403.44 | 404.06 | 396.35 | 22,296,500 |
| 2024-02-15 | 408.14 | 409.13 | 404.29 | 406.56 | 398.80 | 21,825,500 |
| 2024-02-14 | 408.07 | 409.84 | 404.57 | 409.49 | 401.67 | 20,401,200 |
| 2024-02-13 | 404.94 | 410.07 | 403.39 | 406.32 | 397.83 | 27,824,900 |
| 2024-02-12 | 420.56 | 420.74 | 414.75 | 415.26 | 406.58 | 21,202,900 |
| 2024-02-09 | 415.25 | 420.82 | 415.09 | 420.55 | 411.76 | 22,032,800 |
| 2024-02-08 | 414.05 | 415.56 | 412.53 | 414.11 | 405.45 | 21,225,300 |
| 2024-02-07 | 407.44 | 414.30 | 407.40 | 414.05 | 405.40 | 22,340,500 |
| 2024-02-06 | 405.88 | 407.97 | 402.91 | 405.49 | 397.01 | 18,382,600 |
| 2024-02-05 | 409.90 | 411.16 | 403.99 | 405.65 | 397.17 | 25,352,300 |
| 2024-02-02 | 403.81 | 412.65 | 403.56 | 411.22 | 402.62 | 28,256,700 |
| 2024-02-01 | 401.83 | 408.00 | 401.80 | 403.78 | 395.34 | 30,657,700 |
| 2024-01-31 | 406.96 | 415.32 | 397.21 | 397.58 | 389.27 | 47,871,100 |
| 2024-01-30 | 412.26 | 413.05 | 406.45 | 408.59 | 400.05 | 33,477,600 |
| 2024-01-29 | 406.06 | 409.98 | 404.33 | 409.72 | 401.16 | 24,510,200 |
| 2024-01-26 | 404.37 | 406.17 | 402.43 | 403.93 | 395.49 | 17,803,300 |
| 2024-01-25 | 404.32 | 407.01 | 402.53 | 404.87 | 396.41 | 21,021,200 |
| 2024-01-24 | 401.54 | 405.63 | 400.45 | 402.56 | 394.15 | 24,867,000 |
| 2024-01-23 | 395.75 | 399.38 | 393.93 | 398.90 | 390.56 | 20,525,900 |
| 2024-01-22 | 400.02 | 400.62 | 393.59 | 396.51 | 388.22 | 27,016,900 |
| 2024-01-19 | 395.76 | 398.67 | 393.50 | 398.67 | 390.34 | 29,331,100 |
| 2024-01-18 | 391.72 | 393.99 | 390.12 | 393.87 | 385.64 | 23,392,100 |
| 2024-01-17 | 387.98 | 390.11 | 384.81 | 389.47 | 381.33 | 22,234,100 |
| 2024-01-16 | 393.66 | 394.03 | 387.62 | 390.27 | 382.11 | 27,202,300 |
| 2024-01-12 | 385.49 | 388.68 | 384.65 | 388.47 | 380.35 | 21,661,200 |
| 2024-01-11 | 386.00 | 390.68 | 380.38 | 384.63 | 376.59 | 27,850,800 |
| 2024-01-10 | 376.37 | 384.17 | 376.32 | 382.77 | 374.77 | 25,514,200 |
| 2024-01-09 | 372.01 | 375.99 | 371.19 | 375.79 | 367.94 | 20,830,000 |
| 2024-01-08 | 369.30 | 375.20 | 369.01 | 374.69 | 366.86 | 23,134,000 |
| 2024-01-05 | 368.97 | 372.06 | 366.50 | 367.75 | 360.06 | 21,004,600 |
| 2024-01-04 | 370.67 | 373.10 | 367.17 | 367.94 | 360.25 | 20,901,500 |
| 2024-01-03 | 369.01 | 373.26 | 368.51 | 370.60 | 362.85 | 23,083,500 |
| 2024-01-02 | 373.86 | 375.90 | 366.77 | 370.87 | 363.12 | 25,258,600 |
| 2023-12-29 | 376.00 | 377.16 | 373.48 | 376.04 | 368.18 | 18,730,800 |
| 2023-12-28 | 375.37 | 376.46 | 374.16 | 375.28 | 367.44 | 14,327,000 |
| 2023-12-27 | 373.69 | 375.06 | 372.81 | 374.07 | 366.25 | 14,905,400 |
| 2023-12-26 | 375.00 | 376.94 | 373.50 | 374.66 | 366.83 | 12,673,100 |
| 2023-12-22 | 373.68 | 375.18 | 372.71 | 374.58 | 366.75 | 17,107,500 |
| 2023-12-21 | 372.56 | 374.41 | 370.04 | 373.54 | 365.73 | 17,708,000 |
| 2023-12-20 | 375.00 | 376.03 | 370.53 | 370.62 | 362.87 | 26,316,700 |
| 2023-12-19 | 371.49 | 373.26 | 369.84 | 373.26 | 365.46 | 20,603,700 |
| 2023-12-18 | 369.45 | 373.00 | 368.68 | 372.65 | 364.86 | 21,802,900 |
| 2023-12-15 | 366.85 | 372.40 | 366.28 | 370.73 | 362.98 | 78,502,300 |
| 2023-12-14 | 373.31 | 373.76 | 364.13 | 365.93 | 358.28 | 43,277,500 |
| 2023-12-13 | 376.02 | 377.64 | 370.77 | 374.37 | 366.54 | 30,955,500 |
| 2023-12-12 | 370.85 | 374.42 | 370.46 | 374.38 | 366.55 | 24,838,300 |
| 2023-12-11 | 368.48 | 371.60 | 366.10 | 371.30 | 363.54 | 27,708,800 |
| 2023-12-08 | 369.20 | 374.46 | 368.23 | 374.23 | 366.41 | 20,154,400 |
| 2023-12-07 | 368.23 | 371.45 | 366.32 | 370.95 | 363.20 | 23,118,900 |
| 2023-12-06 | 373.54 | 374.18 | 368.03 | 368.80 | 361.09 | 21,182,100 |
| 2023-12-05 | 366.45 | 373.08 | 365.62 | 372.52 | 364.73 | 23,065,000 |
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.