Microsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 526.80 | 528.09 | 517.55 | 520.84 | 515.74 | 16,079,100 |
| 2025-08-06 | 530.90 | 531.70 | 524.03 | 524.94 | 519.80 | 21,355,700 |
| 2025-08-05 | 537.18 | 537.30 | 527.24 | 527.75 | 522.58 | 19,171,600 |
| 2025-08-04 | 528.27 | 538.25 | 528.13 | 535.64 | 530.40 | 25,349,000 |
| 2025-08-01 | 535.00 | 535.80 | 520.86 | 524.11 | 518.98 | 28,977,600 |
| 2025-07-31 | 555.23 | 555.45 | 531.90 | 533.50 | 528.28 | 51,617,300 |
| 2025-07-30 | 515.17 | 515.95 | 509.44 | 513.24 | 508.22 | 26,380,400 |
| 2025-07-29 | 515.53 | 517.62 | 511.56 | 512.57 | 507.55 | 16,469,200 |
| 2025-07-28 | 514.08 | 515.00 | 510.12 | 512.50 | 507.48 | 14,308,000 |
| 2025-07-25 | 512.47 | 518.29 | 510.36 | 513.71 | 508.68 | 19,125,700 |
| 2025-07-24 | 508.77 | 513.67 | 507.30 | 510.88 | 505.88 | 16,107,000 |
| 2025-07-23 | 506.75 | 506.79 | 500.70 | 505.87 | 500.92 | 16,396,600 |
| 2025-07-22 | 510.97 | 511.20 | 505.27 | 505.27 | 500.32 | 13,868,600 |
| 2025-07-21 | 506.71 | 512.09 | 505.55 | 510.06 | 505.07 | 14,066,800 |
| 2025-07-18 | 514.48 | 514.64 | 507.43 | 510.05 | 505.06 | 21,209,700 |
| 2025-07-17 | 505.68 | 513.37 | 505.62 | 511.70 | 506.69 | 17,503,100 |
| 2025-07-16 | 505.18 | 506.72 | 501.89 | 505.62 | 500.67 | 15,154,400 |
| 2025-07-15 | 503.02 | 508.30 | 502.79 | 505.82 | 500.87 | 14,927,200 |
| 2025-07-14 | 501.52 | 503.97 | 501.03 | 503.02 | 498.10 | 12,058,800 |
| 2025-07-11 | 498.47 | 505.03 | 497.80 | 503.32 | 498.39 | 16,459,500 |
| 2025-07-10 | 503.05 | 504.44 | 497.75 | 501.48 | 496.57 | 16,492,100 |
| 2025-07-09 | 500.30 | 506.78 | 499.74 | 503.51 | 498.58 | 18,659,500 |
| 2025-07-08 | 497.24 | 498.20 | 494.11 | 496.62 | 491.76 | 11,846,600 |
| 2025-07-07 | 497.38 | 498.75 | 495.23 | 497.72 | 492.85 | 13,981,600 |
| 2025-07-03 | 493.81 | 500.13 | 493.44 | 498.84 | 493.96 | 13,984,800 |
| 2025-07-02 | 489.99 | 493.50 | 488.70 | 491.09 | 486.28 | 16,319,600 |
| 2025-07-01 | 496.47 | 498.05 | 490.98 | 492.05 | 487.23 | 19,945,400 |
| 2025-06-30 | 497.04 | 500.76 | 495.33 | 497.41 | 492.54 | 28,369,000 |
| 2025-06-27 | 497.55 | 499.30 | 493.03 | 495.94 | 491.09 | 34,539,200 |
| 2025-06-26 | 492.98 | 498.04 | 492.81 | 497.45 | 492.58 | 21,578,900 |
| 2025-06-25 | 492.04 | 494.56 | 489.39 | 492.27 | 487.45 | 17,495,100 |
| 2025-06-24 | 488.95 | 491.85 | 486.80 | 490.11 | 485.31 | 22,305,600 |
| 2025-06-23 | 478.21 | 487.75 | 472.51 | 486.00 | 481.24 | 24,864,000 |
| 2025-06-20 | 482.23 | 483.46 | 476.87 | 477.40 | 472.73 | 37,576,200 |
| 2025-06-18 | 478.00 | 481.00 | 474.46 | 480.24 | 475.54 | 17,526,500 |
| 2025-06-17 | 475.40 | 478.74 | 474.08 | 478.04 | 473.36 | 15,414,100 |
| 2025-06-16 | 475.21 | 480.69 | 475.00 | 479.14 | 474.45 | 15,626,100 |
| 2025-06-13 | 476.41 | 479.18 | 472.76 | 474.96 | 470.31 | 16,814,500 |
| 2025-06-12 | 475.02 | 480.42 | 473.52 | 478.87 | 474.18 | 18,950,600 |
| 2025-06-11 | 470.02 | 475.47 | 469.66 | 472.62 | 467.99 | 16,399,200 |
| 2025-06-10 | 471.19 | 472.80 | 466.96 | 470.92 | 466.31 | 15,375,900 |
| 2025-06-09 | 469.70 | 473.43 | 468.62 | 472.75 | 468.12 | 16,469,900 |
| 2025-06-06 | 470.09 | 473.34 | 468.78 | 470.38 | 465.78 | 15,285,600 |
| 2025-06-05 | 464.96 | 469.65 | 464.03 | 467.68 | 463.10 | 20,131,700 |
| 2025-06-04 | 464.00 | 465.69 | 463.02 | 463.87 | 459.33 | 14,162,700 |
| 2025-06-03 | 461.47 | 464.14 | 460.86 | 462.97 | 458.44 | 15,743,800 |
| 2025-06-02 | 457.14 | 462.11 | 456.89 | 461.97 | 457.45 | 16,626,500 |
| 2025-05-30 | 459.72 | 461.68 | 455.54 | 460.36 | 455.85 | 34,770,500 |
| 2025-05-29 | 461.55 | 461.72 | 455.31 | 458.68 | 454.19 | 13,974,800 |
| 2025-05-28 | 461.22 | 462.52 | 456.93 | 457.36 | 452.88 | 17,086,300 |
| 2025-05-27 | 456.48 | 460.95 | 456.12 | 460.69 | 456.18 | 20,974,300 |
| 2025-05-23 | 449.98 | 453.69 | 448.91 | 450.18 | 445.77 | 16,883,500 |
| 2025-05-22 | 454.95 | 460.25 | 453.90 | 454.86 | 450.41 | 18,025,600 |
| 2025-05-21 | 454.57 | 457.78 | 451.81 | 452.57 | 448.14 | 19,216,900 |
| 2025-05-20 | 455.59 | 458.34 | 454.32 | 458.17 | 453.69 | 15,441,800 |
| 2025-05-19 | 450.88 | 459.59 | 450.80 | 458.87 | 454.38 | 21,336,500 |
| 2025-05-16 | 452.05 | 454.36 | 448.73 | 454.27 | 449.82 | 23,849,800 |
| 2025-05-15 | 450.77 | 456.19 | 450.43 | 453.13 | 448.69 | 21,992,300 |
| 2025-05-14 | 448.14 | 453.90 | 448.14 | 452.94 | 447.68 | 19,902,800 |
| 2025-05-13 | 447.78 | 450.67 | 445.36 | 449.14 | 443.93 | 23,618,800 |
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.