Microsoft Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	541.31	543.82	524.43	529.05	529.05	24,815,100
2026-10-15	533.32	541.13	531.22	539.44	539.44	24,151,200
2026-10-14	545.27	545.75	532.54	533.69	533.69	22,324,300
2026-10-13	544.64	551.15	543.06	543.45	543.45	23,852,000
2026-10-12	537.53	542.74	535.70	541.15	541.15	18,314,900
2026-10-09	528.24	537.22	526.24	535.07	535.07	18,500,600
2026-10-08	529.81	533.51	518.79	522.61	522.61	20,228,700
2026-10-07	530.73	531.73	524.69	529.76	529.76	16,790,200
2026-10-06	531.68	535.69	528.78	529.30	529.30	21,107,500
2026-10-05	521.62	532.35	521.47	525.18	525.18	26,604,800
2026-10-02	519.39	522.50	513.66	517.53	517.53	17,822,300
2026-10-01	519.88	522.85	512.17	512.80	512.80	19,731,900
2026-09-30	511.61	519.83	510.31	512.90	512.90	27,223,300
2026-09-29	508.31	513.64	502.40	508.96	508.96	21,341,800
2026-09-28	505.47	513.33	502.22	509.22	509.22	19,626,900
2026-09-25	499.04	519.40	497.25	516.17	516.17	38,193,100
2026-09-24	495.07	498.90	491.22	497.93	497.93	16,657,600
2026-09-23	500.76	509.44	495.88	500.59	500.59	19,445,600
2026-09-22	507.32	508.50	493.65	498.00	498.00	21,652,800
2026-09-21	494.95	501.87	491.33	501.61	501.61	27,959,900
2026-09-18	497.97	498.65	491.10	493.78	493.78	39,622,300

Page 1 of 1 · 21 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.