Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 295.25 | 296.90 | 292.60 | 294.15 | 283.00 | 44,627 |
| 2021-11-12 | 291.45 | 294.15 | 291.00 | 294.10 | 282.95 | 23,222 |
| 2021-11-11 | 288.75 | 290.70 | 288.00 | 290.70 | 279.68 | 33,448 |
| 2021-11-10 | 290.80 | 291.15 | 286.60 | 288.65 | 277.71 | 26,231 |
| 2021-11-09 | 290.70 | 291.65 | 290.10 | 290.90 | 279.87 | 39,601 |
| 2021-11-08 | 290.95 | 291.85 | 289.00 | 289.20 | 278.24 | 32,632 |
| 2021-11-05 | 291.50 | 293.80 | 291.00 | 291.30 | 280.26 | 46,007 |
| 2021-11-04 | 290.10 | 291.15 | 285.50 | 290.25 | 279.25 | 53,273 |
| 2021-11-03 | 288.00 | 289.00 | 285.65 | 286.40 | 275.54 | 26,970 |
| 2021-11-02 | 284.40 | 287.65 | 284.00 | 287.20 | 276.31 | 31,796 |
| 2021-11-01 | 288.20 | 288.35 | 282.00 | 283.45 | 272.70 | 38,312 |
| 2021-10-29 | 278.50 | 284.45 | 277.70 | 283.30 | 272.56 | 44,909 |
| 2021-10-28 | 279.70 | 280.85 | 275.50 | 277.50 | 266.98 | 32,536 |
| 2021-10-27 | 272.10 | 280.00 | 270.55 | 278.20 | 267.65 | 53,221 |
| 2021-10-26 | 266.30 | 269.50 | 265.80 | 268.55 | 258.37 | 44,338 |
| 2021-10-25 | 266.50 | 266.95 | 264.20 | 265.25 | 255.19 | 26,391 |
← NewerPage 22 of 22 · 1,276 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.