Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 387.65 | 403.55 | 387.00 | 396.95 | 396.21 | 87,570 |
| 2026-07-30 | 366.50 | 392.65 | 364.15 | 387.50 | 386.77 | 168,111 |
| 2026-07-29 | 347.30 | 349.35 | 341.85 | 346.60 | 345.95 | 33,417 |
| 2026-07-28 | 345.10 | 351.95 | 344.30 | 350.55 | 349.89 | 34,446 |
| 2026-07-27 | 336.55 | 346.20 | 336.55 | 345.00 | 344.35 | 23,761 |
| 2026-07-24 | 335.85 | 342.00 | 335.00 | 338.00 | 337.37 | 24,559 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.8095 USD |
| 2026-05-21 | 0.8095 USD |
| 2026-02-19 | 0.8095 USD |
| 2025-11-20 | 0.8095 USD |
| 2025-08-21 | 0.7383 USD |
| 2025-05-15 | 0.7383 USD |
| 2025-02-20 | 0.7383 USD |
| 2024-11-21 | 0.7383 USD |
| 2024-08-15 | 0.6671 USD |
| 2024-05-15 | 0.6671 USD |
| 2024-02-14 | 0.6671 USD |
| 2023-11-15 | 0.6671 USD |
| 2023-08-16 | 0.6049 USD |
| 2023-05-17 | 0.6049 USD |
| 2023-02-15 | 0.6049 USD |
| 2022-11-16 | 0.6049 USD |
| 2022-08-17 | 0.5515 USD |
| 2022-05-18 | 0.5515 USD |
| 2022-02-16 | 0.5515 USD |
| 2021-11-17 | 0.5515 USD |
| 2021-08-18 | 0.4981 USD |
| 2021-05-19 | 0.4981 USD |
| 2021-02-17 | 0.4981 USD |
| 2020-11-18 | 0.4981 USD |
| 2020-08-19 | 0.4537 USD |
| 2020-05-20 | 0.4537 USD |
| 2020-02-19 | 0.4537 USD |
| 2019-11-20 | 0.4537 USD |
| 2019-08-14 | 0.4092 USD |
| 2019-05-15 | 0.4092 USD |
| 2019-02-20 | 0.4092 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.