Microsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 407.00 | 411.00 | 406.36 | 410.54 | 404.96 | 23,891,700 |
| 2025-02-12 | 407.21 | 410.75 | 404.37 | 409.04 | 403.48 | 19,121,700 |
| 2025-02-11 | 409.64 | 412.49 | 409.30 | 411.44 | 405.85 | 18,140,600 |
| 2025-02-10 | 413.71 | 415.46 | 410.92 | 412.22 | 406.62 | 20,817,900 |
| 2025-02-07 | 416.48 | 418.65 | 408.10 | 409.75 | 404.19 | 22,886,800 |
| 2025-02-06 | 414.00 | 418.20 | 414.00 | 415.82 | 410.17 | 16,309,800 |
| 2025-02-05 | 412.35 | 413.83 | 410.40 | 413.29 | 407.68 | 16,316,700 |
| 2025-02-04 | 412.69 | 413.92 | 409.74 | 412.37 | 406.77 | 20,532,100 |
| 2025-02-03 | 411.60 | 415.41 | 408.66 | 410.92 | 405.34 | 25,679,100 |
| 2025-01-31 | 418.98 | 420.69 | 414.91 | 415.06 | 409.42 | 34,161,900 |
| 2025-01-30 | 418.77 | 422.86 | 413.16 | 414.99 | 409.35 | 54,586,300 |
| 2025-01-29 | 446.69 | 446.88 | 440.40 | 442.33 | 436.32 | 23,581,400 |
| 2025-01-28 | 434.60 | 448.38 | 431.38 | 447.20 | 441.13 | 23,491,700 |
| 2025-01-27 | 424.01 | 435.20 | 423.50 | 434.56 | 428.66 | 35,647,800 |
| 2025-01-24 | 445.16 | 446.65 | 441.40 | 444.06 | 438.03 | 15,549,500 |
| 2025-01-23 | 442.00 | 446.75 | 441.50 | 446.71 | 440.64 | 18,389,300 |
| 2025-01-22 | 437.56 | 447.27 | 436.00 | 446.20 | 440.14 | 27,803,800 |
| 2025-01-21 | 430.20 | 430.90 | 425.60 | 428.50 | 422.68 | 26,085,700 |
| 2025-01-17 | 434.09 | 434.48 | 428.17 | 429.03 | 423.20 | 26,197,500 |
| 2025-01-16 | 428.70 | 429.49 | 424.39 | 424.58 | 418.81 | 15,300,000 |
| 2025-01-15 | 419.13 | 428.15 | 418.27 | 426.31 | 420.52 | 19,637,800 |
| 2025-01-14 | 417.81 | 419.74 | 410.72 | 415.67 | 410.02 | 16,935,900 |
| 2025-01-13 | 415.24 | 418.50 | 412.29 | 417.19 | 411.52 | 17,604,800 |
| 2025-01-10 | 424.63 | 424.71 | 415.02 | 418.95 | 413.26 | 20,201,100 |
| 2025-01-08 | 423.46 | 426.97 | 421.54 | 424.56 | 418.79 | 15,054,600 |
| 2025-01-07 | 429.00 | 430.65 | 420.80 | 422.37 | 416.63 | 18,139,100 |
| 2025-01-06 | 428.00 | 434.32 | 425.48 | 427.85 | 422.04 | 20,573,600 |
| 2025-01-03 | 421.08 | 424.03 | 419.54 | 423.35 | 417.60 | 16,662,900 |
| 2025-01-02 | 425.53 | 426.07 | 414.85 | 418.58 | 412.90 | 16,896,500 |
| 2024-12-31 | 426.10 | 426.73 | 420.66 | 421.50 | 415.78 | 13,246,500 |
| 2024-12-30 | 426.06 | 427.55 | 421.90 | 424.83 | 419.06 | 13,158,700 |
| 2024-12-27 | 434.60 | 435.22 | 426.35 | 430.53 | 424.68 | 18,117,700 |
| 2024-12-26 | 439.08 | 440.94 | 436.63 | 438.11 | 432.16 | 8,194,200 |
| 2024-12-24 | 434.65 | 439.60 | 434.19 | 439.33 | 433.36 | 7,164,500 |
| 2024-12-23 | 436.74 | 437.65 | 432.83 | 435.25 | 429.34 | 19,152,500 |
| 2024-12-20 | 433.11 | 443.74 | 428.63 | 436.60 | 430.67 | 64,263,700 |
| 2024-12-19 | 441.62 | 443.18 | 436.32 | 437.03 | 431.09 | 22,963,700 |
| 2024-12-18 | 451.32 | 452.65 | 437.02 | 437.39 | 431.45 | 24,444,500 |
| 2024-12-17 | 451.01 | 455.29 | 449.57 | 454.46 | 448.29 | 22,733,500 |
| 2024-12-16 | 447.27 | 452.18 | 445.28 | 451.59 | 445.46 | 23,598,800 |
| 2024-12-13 | 448.44 | 451.43 | 445.58 | 447.27 | 441.20 | 20,177,800 |
| 2024-12-12 | 449.11 | 456.16 | 449.11 | 449.56 | 443.45 | 20,834,800 |
| 2024-12-11 | 444.05 | 450.35 | 444.05 | 448.99 | 442.89 | 19,200,200 |
| 2024-12-10 | 444.39 | 449.62 | 441.60 | 443.33 | 437.31 | 18,469,500 |
| 2024-12-09 | 442.60 | 448.33 | 440.50 | 446.02 | 439.96 | 19,144,400 |
| 2024-12-06 | 442.30 | 446.10 | 441.77 | 443.57 | 437.55 | 18,821,000 |
| 2024-12-05 | 437.92 | 444.66 | 436.17 | 442.62 | 436.61 | 21,697,800 |
| 2024-12-04 | 433.03 | 439.67 | 432.63 | 437.42 | 431.48 | 26,009,400 |
| 2024-12-03 | 429.84 | 432.47 | 427.74 | 431.20 | 425.34 | 18,302,000 |
| 2024-12-02 | 421.57 | 433.00 | 421.31 | 430.98 | 425.13 | 20,207,200 |
| 2024-11-29 | 420.09 | 424.88 | 417.80 | 423.46 | 417.71 | 16,271,900 |
| 2024-11-27 | 425.11 | 427.23 | 422.02 | 422.99 | 417.25 | 18,332,400 |
| 2024-11-26 | 419.59 | 429.04 | 418.85 | 427.99 | 422.18 | 23,458,900 |
| 2024-11-25 | 418.38 | 421.08 | 414.85 | 418.79 | 413.10 | 27,691,100 |
| 2024-11-22 | 411.37 | 417.40 | 411.06 | 417.00 | 411.34 | 24,814,600 |
| 2024-11-21 | 419.50 | 419.78 | 410.29 | 412.87 | 407.26 | 20,780,200 |
| 2024-11-20 | 416.87 | 417.29 | 410.58 | 415.49 | 409.03 | 19,191,700 |
| 2024-11-19 | 413.11 | 417.94 | 411.55 | 417.79 | 411.29 | 18,133,500 |
| 2024-11-18 | 414.87 | 418.40 | 412.10 | 415.76 | 409.29 | 24,727,000 |
| 2024-11-15 | 419.82 | 422.80 | 413.64 | 415.00 | 408.55 | 28,247,600 |
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.