Microsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 419.82 | 422.80 | 413.64 | 415.00 | 408.55 | 28,247,600 |
| 2024-11-14 | 425.00 | 428.17 | 420.00 | 426.89 | 420.25 | 30,246,900 |
| 2024-11-13 | 421.64 | 429.33 | 418.21 | 425.20 | 418.59 | 21,502,200 |
| 2024-11-12 | 418.25 | 424.44 | 417.20 | 423.03 | 416.45 | 19,401,200 |
| 2024-11-11 | 422.52 | 424.81 | 416.00 | 418.01 | 411.51 | 24,503,300 |
| 2024-11-08 | 425.32 | 426.50 | 421.78 | 422.54 | 415.97 | 16,891,400 |
| 2024-11-07 | 421.28 | 426.85 | 419.88 | 425.43 | 418.81 | 19,901,800 |
| 2024-11-06 | 412.42 | 420.45 | 410.52 | 420.18 | 413.65 | 26,681,800 |
| 2024-11-05 | 408.37 | 414.90 | 408.08 | 411.46 | 405.06 | 17,626,000 |
| 2024-11-04 | 409.80 | 410.42 | 405.57 | 408.46 | 402.11 | 19,672,300 |
| 2024-11-01 | 409.01 | 415.50 | 407.50 | 410.37 | 403.99 | 24,230,400 |
| 2024-10-31 | 415.36 | 416.16 | 406.30 | 406.35 | 400.03 | 53,971,000 |
| 2024-10-30 | 437.44 | 438.50 | 432.10 | 432.53 | 425.80 | 29,749,100 |
| 2024-10-29 | 428.00 | 433.17 | 425.80 | 431.95 | 425.23 | 17,644,100 |
| 2024-10-28 | 431.66 | 431.94 | 426.30 | 426.59 | 419.96 | 14,882,400 |
| 2024-10-25 | 426.76 | 432.52 | 426.57 | 428.15 | 421.49 | 16,899,100 |
| 2024-10-24 | 425.33 | 425.98 | 422.40 | 424.73 | 418.12 | 13,581,600 |
| 2024-10-23 | 430.86 | 431.08 | 422.53 | 424.60 | 418.00 | 19,654,400 |
| 2024-10-22 | 418.49 | 430.58 | 418.04 | 427.51 | 420.86 | 25,482,200 |
| 2024-10-21 | 416.12 | 418.96 | 413.75 | 418.78 | 412.27 | 14,206,100 |
| 2024-10-18 | 417.14 | 419.65 | 416.26 | 418.16 | 411.66 | 17,145,300 |
| 2024-10-17 | 422.36 | 422.50 | 415.59 | 416.72 | 410.24 | 14,820,000 |
| 2024-10-16 | 415.17 | 416.36 | 410.48 | 416.12 | 409.65 | 15,508,900 |
| 2024-10-15 | 422.18 | 422.48 | 415.26 | 418.74 | 412.23 | 18,900,200 |
| 2024-10-14 | 417.77 | 424.04 | 417.52 | 419.14 | 412.62 | 16,653,100 |
| 2024-10-11 | 416.14 | 417.13 | 413.25 | 416.32 | 409.85 | 14,144,900 |
| 2024-10-10 | 415.23 | 417.35 | 413.15 | 415.84 | 409.37 | 13,848,400 |
| 2024-10-09 | 415.86 | 420.38 | 414.30 | 417.46 | 410.97 | 14,974,300 |
| 2024-10-08 | 410.90 | 415.66 | 408.17 | 414.71 | 408.26 | 19,229,300 |
| 2024-10-07 | 416.00 | 417.11 | 409.00 | 409.54 | 403.17 | 20,919,800 |
| 2024-10-04 | 418.24 | 419.75 | 414.97 | 416.06 | 409.59 | 19,169,700 |
| 2024-10-03 | 417.63 | 419.55 | 414.29 | 416.54 | 410.06 | 13,686,400 |
| 2024-10-02 | 422.58 | 422.82 | 416.71 | 417.13 | 410.64 | 16,582,300 |
| 2024-10-01 | 428.45 | 428.48 | 418.81 | 420.69 | 414.15 | 19,092,900 |
| 2024-09-30 | 428.21 | 430.42 | 425.37 | 430.30 | 423.61 | 16,807,300 |
| 2024-09-27 | 431.52 | 431.85 | 427.47 | 428.02 | 421.36 | 14,896,100 |
| 2024-09-26 | 435.09 | 435.30 | 429.13 | 431.31 | 424.60 | 14,492,000 |
| 2024-09-25 | 429.83 | 433.12 | 428.57 | 432.11 | 425.39 | 13,396,400 |
| 2024-09-24 | 433.00 | 433.35 | 426.10 | 429.17 | 422.50 | 17,015,800 |
| 2024-09-23 | 434.28 | 436.46 | 430.39 | 433.51 | 426.77 | 15,128,900 |
| 2024-09-20 | 437.22 | 439.24 | 434.22 | 435.27 | 428.50 | 55,167,100 |
| 2024-09-19 | 441.23 | 441.50 | 436.90 | 438.69 | 431.87 | 21,706,600 |
| 2024-09-18 | 435.00 | 436.03 | 430.41 | 430.81 | 424.11 | 18,898,000 |
| 2024-09-17 | 440.23 | 441.85 | 432.27 | 435.15 | 428.38 | 18,874,200 |
| 2024-09-16 | 430.60 | 433.53 | 428.22 | 431.34 | 424.63 | 13,834,700 |
| 2024-09-13 | 425.83 | 431.83 | 425.46 | 430.59 | 423.89 | 15,874,600 |
| 2024-09-12 | 423.31 | 427.37 | 419.75 | 427.00 | 420.36 | 17,395,700 |
| 2024-09-11 | 415.50 | 423.99 | 409.58 | 423.04 | 416.46 | 19,266,900 |
| 2024-09-10 | 408.20 | 416.33 | 407.70 | 414.20 | 407.76 | 19,594,300 |
| 2024-09-09 | 407.24 | 408.65 | 402.15 | 405.72 | 399.41 | 15,295,100 |
| 2024-09-06 | 409.06 | 410.65 | 400.80 | 401.70 | 395.45 | 19,609,500 |
| 2024-09-05 | 407.62 | 413.10 | 406.13 | 408.39 | 402.04 | 14,195,500 |
| 2024-09-04 | 405.91 | 411.24 | 404.37 | 408.90 | 402.54 | 15,135,800 |
| 2024-09-03 | 417.91 | 419.88 | 407.03 | 409.44 | 403.07 | 20,313,600 |
| 2024-08-30 | 415.60 | 417.49 | 412.13 | 417.14 | 410.65 | 24,308,300 |
| 2024-08-29 | 414.94 | 422.05 | 410.60 | 413.12 | 406.70 | 17,045,200 |
| 2024-08-28 | 414.88 | 415.00 | 407.31 | 410.60 | 404.21 | 14,882,700 |
| 2024-08-27 | 412.86 | 414.36 | 410.25 | 413.84 | 407.40 | 13,492,900 |
| 2024-08-26 | 416.37 | 417.28 | 411.34 | 413.49 | 407.06 | 13,152,800 |
| 2024-08-23 | 416.98 | 419.26 | 412.09 | 416.79 | 410.31 | 18,493,800 |
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.