Microsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 439.99 | 442.50 | 421.02 | 433.50 | 430.77 | 128,855,300 |
| 2026-01-28 | 483.21 | 483.74 | 478.00 | 481.63 | 478.59 | 36,875,400 |
| 2026-01-27 | 473.70 | 482.87 | 473.16 | 480.58 | 477.55 | 29,213,900 |
| 2026-01-26 | 465.31 | 474.25 | 462.00 | 470.28 | 467.32 | 29,291,200 |
| 2026-01-23 | 451.87 | 471.10 | 450.53 | 465.95 | 463.01 | 38,000,200 |
| 2026-01-22 | 447.62 | 452.84 | 444.70 | 451.14 | 448.30 | 25,349,400 |
| 2026-01-21 | 452.60 | 452.69 | 438.68 | 444.11 | 441.31 | 37,980,500 |
| 2026-01-20 | 451.22 | 456.80 | 449.28 | 454.52 | 451.65 | 26,130,000 |
| 2026-01-16 | 457.83 | 463.19 | 456.48 | 459.86 | 456.96 | 34,246,700 |
| 2026-01-15 | 464.12 | 464.25 | 455.90 | 456.66 | 453.78 | 23,225,800 |
| 2026-01-14 | 466.46 | 468.20 | 457.17 | 459.38 | 456.48 | 28,184,300 |
| 2026-01-13 | 474.68 | 475.78 | 465.95 | 470.67 | 467.70 | 28,545,800 |
| 2026-01-12 | 476.67 | 480.99 | 475.68 | 477.18 | 474.17 | 23,519,900 |
| 2026-01-09 | 474.06 | 479.82 | 472.20 | 479.28 | 476.26 | 18,491,000 |
| 2026-01-08 | 481.24 | 482.66 | 475.86 | 478.11 | 475.10 | 18,162,600 |
| 2026-01-07 | 479.76 | 489.70 | 477.95 | 483.47 | 480.42 | 25,564,200 |
| 2026-01-06 | 473.80 | 478.74 | 469.75 | 478.51 | 475.49 | 23,037,700 |
| 2026-01-05 | 474.06 | 476.07 | 469.50 | 472.85 | 469.87 | 25,250,300 |
| 2026-01-02 | 484.39 | 484.66 | 470.16 | 472.94 | 469.96 | 25,571,600 |
| 2025-12-31 | 487.84 | 488.14 | 483.30 | 483.62 | 480.57 | 15,601,600 |
| 2025-12-30 | 485.93 | 489.68 | 485.50 | 487.48 | 484.41 | 13,944,500 |
| 2025-12-29 | 484.86 | 488.35 | 484.18 | 487.10 | 484.03 | 10,893,400 |
| 2025-12-26 | 486.71 | 488.12 | 485.96 | 487.71 | 484.64 | 8,842,200 |
| 2025-12-24 | 485.68 | 489.16 | 484.83 | 488.02 | 484.94 | 5,855,900 |
| 2025-12-23 | 484.98 | 487.83 | 484.74 | 486.85 | 483.78 | 14,683,600 |
| 2025-12-22 | 486.12 | 488.73 | 482.69 | 484.92 | 481.86 | 16,963,000 |
| 2025-12-19 | 487.36 | 487.85 | 482.49 | 485.92 | 482.86 | 70,836,100 |
| 2025-12-18 | 478.19 | 489.60 | 477.89 | 483.98 | 480.93 | 28,573,500 |
| 2025-12-17 | 476.91 | 480.00 | 475.00 | 476.12 | 473.12 | 24,527,200 |
| 2025-12-16 | 471.91 | 477.89 | 470.88 | 476.39 | 473.39 | 20,705,600 |
| 2025-12-15 | 480.10 | 480.72 | 472.52 | 474.82 | 471.83 | 23,727,700 |
| 2025-12-12 | 479.82 | 482.45 | 476.34 | 478.53 | 475.51 | 21,248,100 |
| 2025-12-11 | 476.63 | 486.03 | 475.86 | 483.47 | 480.42 | 24,669,200 |
| 2025-12-10 | 484.03 | 484.25 | 475.08 | 478.56 | 475.54 | 35,756,200 |
| 2025-12-09 | 489.10 | 492.12 | 488.50 | 492.02 | 488.92 | 14,696,100 |
| 2025-12-08 | 484.89 | 492.30 | 484.38 | 491.02 | 487.92 | 21,965,900 |
| 2025-12-05 | 482.52 | 483.40 | 478.88 | 483.16 | 480.11 | 22,608,700 |
| 2025-12-04 | 479.76 | 481.32 | 476.49 | 480.84 | 477.81 | 22,318,200 |
| 2025-12-03 | 476.32 | 484.24 | 475.20 | 477.73 | 474.72 | 34,615,100 |
| 2025-12-02 | 486.72 | 493.50 | 486.32 | 490.00 | 486.91 | 19,562,700 |
| 2025-12-01 | 488.44 | 489.86 | 484.65 | 486.74 | 483.67 | 23,964,000 |
| 2025-11-28 | 487.60 | 492.63 | 486.65 | 492.01 | 488.91 | 14,386,700 |
| 2025-11-26 | 486.31 | 488.31 | 481.20 | 485.50 | 482.44 | 25,709,100 |
| 2025-11-25 | 474.07 | 479.15 | 464.89 | 476.99 | 473.98 | 28,019,800 |
| 2025-11-24 | 475.00 | 476.90 | 468.02 | 474.00 | 471.01 | 34,421,000 |
| 2025-11-21 | 478.50 | 478.92 | 468.27 | 472.12 | 469.14 | 31,769,200 |
| 2025-11-20 | 492.71 | 493.57 | 475.50 | 478.43 | 475.41 | 26,802,500 |
| 2025-11-19 | 490.10 | 495.19 | 482.83 | 487.12 | 483.14 | 23,245,300 |
| 2025-11-18 | 495.37 | 502.98 | 486.78 | 493.79 | 489.76 | 33,815,100 |
| 2025-11-17 | 508.45 | 512.12 | 504.91 | 507.49 | 503.35 | 19,092,800 |
| 2025-11-14 | 498.23 | 511.60 | 497.44 | 510.18 | 506.02 | 28,505,700 |
| 2025-11-13 | 510.31 | 513.50 | 501.29 | 503.29 | 499.18 | 25,273,100 |
| 2025-11-12 | 509.36 | 511.67 | 499.12 | 511.14 | 506.97 | 26,574,900 |
| 2025-11-11 | 504.80 | 509.60 | 502.35 | 508.68 | 504.53 | 17,980,000 |
| 2025-11-10 | 500.04 | 506.85 | 498.80 | 506.00 | 501.87 | 26,101,500 |
| 2025-11-07 | 496.95 | 499.38 | 493.25 | 496.82 | 492.77 | 24,019,800 |
| 2025-11-06 | 505.66 | 505.70 | 495.81 | 497.10 | 493.04 | 27,406,500 |
| 2025-11-05 | 513.30 | 514.83 | 506.58 | 507.16 | 503.02 | 23,024,300 |
| 2025-11-04 | 511.76 | 515.55 | 507.84 | 514.33 | 510.13 | 20,958,700 |
| 2025-11-03 | 519.81 | 524.96 | 514.59 | 517.03 | 512.81 | 22,374,700 |
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.