Microsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 445.94 | 449.37 | 439.78 | 449.26 | 444.05 | 22,821,900 |
| 2025-05-09 | 440.00 | 440.74 | 435.88 | 438.73 | 433.64 | 15,324,200 |
| 2025-05-08 | 437.93 | 443.67 | 435.66 | 438.17 | 433.09 | 23,491,300 |
| 2025-05-07 | 433.84 | 438.12 | 431.11 | 433.35 | 428.32 | 23,295,300 |
| 2025-05-06 | 432.20 | 437.73 | 431.17 | 433.31 | 428.28 | 15,104,200 |
| 2025-05-05 | 432.87 | 439.50 | 432.11 | 436.17 | 431.11 | 20,136,100 |
| 2025-05-02 | 431.74 | 439.44 | 429.99 | 435.28 | 430.23 | 30,757,400 |
| 2025-05-01 | 431.11 | 436.99 | 424.90 | 425.40 | 420.46 | 58,938,100 |
| 2025-04-30 | 390.30 | 396.66 | 384.44 | 395.26 | 390.67 | 36,461,100 |
| 2025-04-29 | 391.30 | 395.10 | 390.38 | 394.04 | 389.47 | 14,974,000 |
| 2025-04-28 | 391.96 | 392.74 | 386.64 | 391.16 | 386.62 | 16,579,400 |
| 2025-04-25 | 387.00 | 392.16 | 384.60 | 391.85 | 387.30 | 18,973,200 |
| 2025-04-24 | 375.70 | 388.45 | 375.19 | 387.30 | 382.81 | 22,232,300 |
| 2025-04-23 | 376.06 | 380.39 | 373.02 | 374.39 | 370.05 | 20,545,500 |
| 2025-04-22 | 363.38 | 367.77 | 359.86 | 366.82 | 362.56 | 19,485,000 |
| 2025-04-21 | 362.82 | 364.48 | 355.67 | 359.12 | 354.95 | 20,807,300 |
| 2025-04-17 | 373.75 | 374.32 | 366.89 | 367.78 | 363.51 | 21,120,200 |
| 2025-04-16 | 380.67 | 381.61 | 368.00 | 371.61 | 367.30 | 21,967,800 |
| 2025-04-15 | 388.51 | 391.89 | 384.16 | 385.73 | 381.25 | 17,199,900 |
| 2025-04-14 | 393.22 | 394.65 | 384.21 | 387.81 | 383.31 | 19,251,200 |
| 2025-04-11 | 380.64 | 390.05 | 378.89 | 388.45 | 383.94 | 23,839,200 |
| 2025-04-10 | 382.06 | 383.90 | 367.80 | 381.35 | 376.93 | 38,024,400 |
| 2025-04-09 | 353.54 | 393.23 | 353.10 | 390.49 | 385.96 | 50,199,700 |
| 2025-04-08 | 368.26 | 373.65 | 350.25 | 354.56 | 350.45 | 35,868,900 |
| 2025-04-07 | 350.88 | 371.00 | 344.79 | 357.86 | 353.71 | 50,425,000 |
| 2025-04-04 | 364.13 | 374.59 | 359.48 | 359.84 | 355.66 | 49,209,900 |
| 2025-04-03 | 374.79 | 377.48 | 369.35 | 373.11 | 368.78 | 30,198,000 |
| 2025-04-02 | 377.97 | 385.08 | 376.62 | 382.14 | 377.71 | 16,092,600 |
| 2025-04-01 | 374.65 | 382.85 | 373.23 | 382.19 | 377.76 | 19,689,500 |
| 2025-03-31 | 372.54 | 377.07 | 367.24 | 375.39 | 371.03 | 35,184,700 |
| 2025-03-28 | 388.08 | 389.13 | 376.93 | 378.80 | 374.40 | 21,632,000 |
| 2025-03-27 | 390.13 | 392.24 | 387.40 | 390.58 | 386.05 | 13,766,800 |
| 2025-03-26 | 395.00 | 395.31 | 388.57 | 389.97 | 385.45 | 16,108,400 |
| 2025-03-25 | 393.92 | 396.36 | 392.64 | 395.16 | 390.58 | 15,775,000 |
| 2025-03-24 | 395.40 | 395.40 | 389.81 | 393.08 | 388.52 | 21,004,500 |
| 2025-03-21 | 383.22 | 391.74 | 382.80 | 391.26 | 386.72 | 39,675,900 |
| 2025-03-20 | 385.74 | 391.79 | 383.28 | 386.84 | 382.35 | 18,470,500 |
| 2025-03-19 | 385.53 | 389.68 | 384.00 | 387.82 | 383.32 | 19,185,500 |
| 2025-03-18 | 387.07 | 387.37 | 381.10 | 383.52 | 379.07 | 19,486,900 |
| 2025-03-17 | 386.70 | 392.71 | 385.57 | 388.70 | 384.19 | 22,474,300 |
| 2025-03-14 | 379.78 | 390.23 | 379.51 | 388.56 | 384.05 | 19,952,800 |
| 2025-03-13 | 383.16 | 385.32 | 377.45 | 378.77 | 374.38 | 20,473,000 |
| 2025-03-12 | 382.95 | 385.22 | 378.95 | 383.27 | 378.82 | 24,253,600 |
| 2025-03-11 | 379.00 | 386.00 | 376.91 | 380.45 | 376.04 | 30,380,200 |
| 2025-03-10 | 385.84 | 386.40 | 377.22 | 380.16 | 375.75 | 32,840,100 |
| 2025-03-07 | 392.32 | 394.80 | 385.54 | 393.31 | 388.75 | 22,034,100 |
| 2025-03-06 | 394.28 | 402.15 | 392.68 | 396.89 | 392.28 | 23,304,600 |
| 2025-03-05 | 389.34 | 401.67 | 388.81 | 401.02 | 396.37 | 23,433,100 |
| 2025-03-04 | 383.40 | 392.58 | 381.00 | 388.61 | 384.10 | 29,342,900 |
| 2025-03-03 | 398.82 | 398.82 | 386.16 | 388.49 | 383.98 | 23,007,700 |
| 2025-02-28 | 392.66 | 397.63 | 386.57 | 396.99 | 392.38 | 32,845,700 |
| 2025-02-27 | 401.27 | 405.74 | 392.17 | 392.53 | 387.98 | 21,127,400 |
| 2025-02-26 | 398.01 | 403.60 | 394.25 | 399.73 | 395.09 | 19,619,000 |
| 2025-02-25 | 401.10 | 401.92 | 396.70 | 397.90 | 393.28 | 29,387,400 |
| 2025-02-24 | 408.51 | 409.37 | 399.32 | 404.00 | 399.31 | 26,443,700 |
| 2025-02-21 | 417.34 | 418.05 | 407.89 | 408.21 | 403.47 | 27,524,800 |
| 2025-02-20 | 415.29 | 419.31 | 412.54 | 416.13 | 411.30 | 23,508,700 |
| 2025-02-19 | 407.88 | 415.49 | 407.65 | 414.77 | 409.14 | 24,114,200 |
| 2025-02-18 | 408.00 | 410.60 | 406.50 | 409.64 | 404.08 | 21,423,100 |
| 2025-02-14 | 407.79 | 408.91 | 405.88 | 408.43 | 402.88 | 22,758,500 |
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.