Microsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 509.04 | 515.48 | 507.31 | 513.58 | 509.39 | 19,867,800 |
| 2025-10-16 | 512.58 | 516.85 | 508.13 | 511.61 | 507.44 | 15,559,600 |
| 2025-10-15 | 514.96 | 517.19 | 510.00 | 513.43 | 509.24 | 14,694,700 |
| 2025-10-14 | 510.23 | 515.28 | 506.00 | 513.57 | 509.38 | 14,684,300 |
| 2025-10-13 | 516.41 | 516.41 | 511.68 | 514.05 | 509.86 | 14,284,200 |
| 2025-10-10 | 519.64 | 523.58 | 509.63 | 510.96 | 506.79 | 24,133,800 |
| 2025-10-09 | 522.34 | 524.33 | 517.40 | 522.40 | 518.14 | 18,343,600 |
| 2025-10-08 | 523.28 | 526.95 | 523.09 | 524.85 | 520.57 | 13,363,400 |
| 2025-10-07 | 528.29 | 529.80 | 521.44 | 523.98 | 519.70 | 14,615,200 |
| 2025-10-06 | 518.61 | 531.03 | 518.20 | 528.57 | 524.26 | 21,388,600 |
| 2025-10-03 | 517.10 | 520.49 | 515.00 | 517.35 | 513.13 | 15,112,300 |
| 2025-10-02 | 517.64 | 521.60 | 510.68 | 515.74 | 511.53 | 21,222,900 |
| 2025-10-01 | 514.80 | 520.51 | 511.69 | 519.71 | 515.47 | 22,632,300 |
| 2025-09-30 | 513.24 | 518.16 | 509.66 | 517.95 | 513.72 | 19,728,200 |
| 2025-09-29 | 511.50 | 516.85 | 508.88 | 514.60 | 510.40 | 17,617,800 |
| 2025-09-26 | 510.06 | 513.94 | 506.62 | 511.46 | 507.29 | 16,213,100 |
| 2025-09-25 | 508.30 | 510.01 | 505.04 | 507.03 | 502.89 | 15,786,500 |
| 2025-09-24 | 510.38 | 512.48 | 506.92 | 510.15 | 505.99 | 13,533,700 |
| 2025-09-23 | 513.80 | 514.59 | 507.31 | 509.23 | 505.07 | 19,799,600 |
| 2025-09-22 | 515.59 | 517.74 | 512.54 | 514.45 | 510.25 | 20,009,300 |
| 2025-09-19 | 510.56 | 519.30 | 510.31 | 517.93 | 513.70 | 52,474,100 |
| 2025-09-18 | 511.49 | 513.07 | 507.66 | 508.45 | 504.30 | 18,913,700 |
| 2025-09-17 | 510.62 | 511.29 | 505.93 | 510.02 | 505.86 | 15,816,600 |
| 2025-09-16 | 516.88 | 517.23 | 508.60 | 509.04 | 504.89 | 19,711,900 |
| 2025-09-15 | 508.79 | 515.47 | 507.00 | 515.36 | 511.15 | 17,143,800 |
| 2025-09-12 | 506.65 | 512.55 | 503.85 | 509.90 | 505.74 | 23,624,900 |
| 2025-09-11 | 502.25 | 503.17 | 497.88 | 501.01 | 496.92 | 18,881,600 |
| 2025-09-10 | 502.98 | 503.23 | 496.72 | 500.37 | 496.29 | 21,611,800 |
| 2025-09-09 | 501.43 | 502.25 | 497.70 | 498.41 | 494.34 | 14,410,500 |
| 2025-09-08 | 498.11 | 501.20 | 495.03 | 498.20 | 494.13 | 16,771,000 |
| 2025-09-05 | 509.07 | 511.97 | 492.37 | 495.00 | 490.96 | 31,994,800 |
| 2025-09-04 | 504.30 | 508.15 | 503.15 | 507.97 | 503.82 | 15,509,500 |
| 2025-09-03 | 503.79 | 507.79 | 502.32 | 505.35 | 501.23 | 16,345,100 |
| 2025-09-02 | 500.47 | 506.00 | 496.81 | 505.12 | 501.00 | 18,128,000 |
| 2025-08-29 | 508.66 | 509.60 | 504.49 | 506.69 | 502.56 | 20,961,600 |
| 2025-08-28 | 507.09 | 511.09 | 505.50 | 509.64 | 505.48 | 18,015,600 |
| 2025-08-27 | 502.00 | 507.29 | 499.90 | 506.74 | 502.60 | 17,277,900 |
| 2025-08-26 | 504.36 | 504.98 | 498.51 | 502.04 | 497.94 | 30,835,700 |
| 2025-08-25 | 506.63 | 508.19 | 504.12 | 504.26 | 500.15 | 21,638,600 |
| 2025-08-22 | 504.25 | 510.73 | 502.41 | 507.23 | 503.09 | 24,324,200 |
| 2025-08-21 | 503.69 | 507.63 | 502.72 | 504.24 | 500.13 | 18,443,300 |
| 2025-08-20 | 509.87 | 511.00 | 504.44 | 505.72 | 500.77 | 27,723,000 |
| 2025-08-19 | 515.00 | 515.16 | 508.55 | 509.77 | 504.78 | 21,481,000 |
| 2025-08-18 | 521.59 | 522.82 | 514.02 | 517.10 | 512.04 | 23,760,600 |
| 2025-08-15 | 522.77 | 526.10 | 519.08 | 520.17 | 515.08 | 25,213,300 |
| 2025-08-14 | 522.56 | 525.95 | 520.14 | 522.48 | 517.37 | 20,269,100 |
| 2025-08-13 | 532.11 | 532.70 | 519.37 | 520.58 | 515.48 | 19,619,200 |
| 2025-08-12 | 523.75 | 530.98 | 522.70 | 529.24 | 524.06 | 18,667,000 |
| 2025-08-11 | 522.30 | 527.59 | 519.72 | 521.77 | 516.66 | 20,194,400 |
| 2025-08-08 | 522.60 | 524.66 | 519.41 | 522.04 | 516.93 | 15,531,000 |
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.