Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 533.52 | 533.52 | 533.52 | 533.52 | 533.52 | 0 |
| 2026-10-21 | 533.52 | 533.52 | 533.52 | 533.52 | 533.52 | 0 |
| 2026-10-20 | 533.52 | 533.52 | 533.52 | 533.52 | 533.52 | 0 |
| 2026-10-19 | 543.45 | 543.45 | 543.45 | 543.45 | 543.45 | 0 |
| 2026-10-16 | 543.45 | 543.45 | 543.45 | 543.45 | 543.45 | 0 |
| 2026-10-15 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-10-14 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-10-13 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-10-09 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-10-08 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-10-07 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-10-06 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-10-05 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-10-02 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-10-01 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-09-30 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-09-29 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-09-28 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-09-25 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-09-24 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-09-23 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-09-22 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-09-21 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-09-17 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-09-16 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-09-15 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-09-14 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-09-11 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-09-10 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-09-09 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-09-08 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 1 |
| 2026-09-07 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-09-04 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-09-03 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-09-02 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-09-01 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-08-31 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-08-28 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-08-27 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-08-26 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-08-25 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-08-24 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-08-21 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-08-20 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 0 |
| 2026-08-19 | 393.65 | 393.65 | 393.65 | 393.65 | 392.74 | 0 |
| 2026-08-18 | 393.65 | 393.65 | 393.65 | 393.65 | 392.74 | 0 |
| 2026-08-17 | 393.65 | 393.65 | 393.65 | 393.65 | 392.74 | 0 |
| 2026-08-14 | 393.65 | 393.65 | 393.65 | 393.65 | 392.74 | 0 |
| 2026-08-13 | 393.65 | 393.65 | 393.65 | 393.65 | 392.74 | 0 |
| 2026-08-12 | 393.65 | 393.65 | 393.65 | 393.65 | 392.74 | 0 |
| 2026-08-11 | 393.65 | 393.65 | 393.65 | 393.65 | 392.74 | 0 |
| 2026-08-10 | 393.65 | 393.65 | 393.65 | 393.65 | 392.74 | 0 |
| 2026-08-07 | 393.65 | 393.65 | 393.65 | 393.65 | 392.74 | 0 |
| 2026-08-06 | 393.65 | 393.65 | 393.65 | 393.65 | 392.74 | 0 |
| 2026-08-05 | 393.65 | 393.65 | 393.65 | 393.65 | 392.74 | 0 |
| 2026-08-04 | 393.65 | 393.65 | 393.65 | 393.65 | 392.74 | 0 |
| 2026-08-03 | 393.65 | 393.65 | 393.65 | 393.65 | 392.74 | 0 |
| 2026-07-31 | 393.65 | 393.65 | 393.65 | 393.65 | 392.74 | 0 |
| 2026-07-30 | 393.65 | 393.65 | 393.65 | 393.65 | 392.74 | 0 |
| 2026-07-29 | 393.65 | 393.65 | 393.65 | 393.65 | 392.74 | 0 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.9100 USD |
| 2026-05-20 | 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 |
| 2024-08-16 | 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.