Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 115.41 | 115.87 | 114.17 | 115.18 | 114.36 | 224,209 |
| 2025-11-03 | 116.36 | 117.18 | 114.51 | 114.97 | 114.16 | 225,345 |
| 2025-10-31 | 118.15 | 118.93 | 115.61 | 116.36 | 115.54 | 335,332 |
| 2025-10-30 | 118.50 | 120.11 | 117.11 | 118.66 | 117.82 | 331,029 |
| 2025-10-29 | 121.59 | 121.73 | 117.99 | 117.99 | 117.15 | 232,735 |
| 2025-10-28 | 120.57 | 124.54 | 120.57 | 121.00 | 120.14 | 274,127 |
| 2025-10-27 | 118.60 | 119.89 | 118.41 | 118.60 | 117.76 | 137,681 |
| 2025-10-24 | 117.13 | 118.08 | 116.79 | 117.45 | 116.62 | 141,300 |
| 2025-10-23 | 117.25 | 117.62 | 116.45 | 117.26 | 116.43 | 130,730 |
← NewerPage 5 of 5 · 249 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 0.1328 USD |
| 2026-05-19 | 0.1303 USD |
| 2026-02-13 | 0.2695 USD |
| 2025-11-17 | 0.1385 USD |
| 2025-08-19 | 0.1249 USD |
| 2025-05-13 | 0.1302 USD |
| 2025-02-18 | 0.1343 USD |
| 2024-11-18 | 0.1413 USD |
| 2024-08-13 | 0.1178 USD |
| 2024-05-14 | 0.1134 USD |
| 2024-02-09 | 0.1059 USD |
| 2023-11-13 | 0.1044 USD |
| 2023-08-15 | 0.0933 USD |
| 2023-05-16 | 0.0938 USD |
| 2023-02-14 | 0.0993 USD |
| 2022-11-14 | 0.1004 USD |
| 2022-08-16 | 0.0902 USD |
| 2022-05-17 | 0.0871 USD |
| 2022-02-15 | 0.0878 USD |
| 2021-11-16 | 0.0977 USD |
| 2021-08-17 | 0.0823 USD |
| 2021-05-18 | 0.0808 USD |
| 2021-02-17 | 0.1298 USD |
| 2021-02-12 | 0.0878 USD |
| 2020-11-17 | 0.0792 USD |
| 2020-08-18 | 1.8053 USD |
| 2020-05-19 | 1.7138 USD |
| 2020-02-18 | 1.6346 USD |
| 2019-11-18 | 1.3855 USD |
| 2019-08-14 | 1.8667 USD |
| 2019-05-14 | 1.7719 USD |
| 2019-02-19 | 1.7609 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.