Microsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 528.88 | 529.32 | 515.10 | 517.81 | 513.58 | 34,006,400 |
| 2025-10-30 | 530.48 | 534.97 | 522.12 | 525.76 | 521.47 | 41,023,100 |
| 2025-10-29 | 544.94 | 546.27 | 536.73 | 541.55 | 537.13 | 36,023,000 |
| 2025-10-28 | 550.00 | 553.72 | 540.77 | 542.07 | 537.65 | 29,986,700 |
| 2025-10-27 | 531.78 | 534.58 | 529.01 | 531.52 | 527.18 | 18,734,700 |
| 2025-10-24 | 522.79 | 525.35 | 520.71 | 523.61 | 519.34 | 15,532,400 |
| 2025-10-23 | 522.46 | 523.95 | 518.61 | 520.56 | 516.31 | 14,023,500 |
| 2025-10-22 | 521.15 | 525.23 | 517.71 | 520.54 | 516.29 | 18,962,700 |
| 2025-10-21 | 517.50 | 518.69 | 513.04 | 517.66 | 513.44 | 15,586,200 |
| 2025-10-20 | 514.61 | 518.70 | 513.43 | 516.79 | 512.57 | 14,665,600 |
← NewerPage 5 of 5 · 252 trading days
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.