Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 359.35 | 360.00 | 352.00 | 353.40 | 351.97 | 40,150 |
| 2026-05-07 | 353.10 | 363.75 | 351.80 | 361.55 | 360.09 | 34,930 |
| 2026-05-06 | 348.50 | 355.50 | 344.80 | 352.05 | 350.63 | 53,167 |
| 2026-05-05 | 355.90 | 356.50 | 350.15 | 351.05 | 349.63 | 20,716 |
| 2026-05-04 | 353.10 | 358.90 | 350.90 | 354.30 | 352.87 | 36,277 |
| 2026-04-30 | 359.20 | 361.15 | 341.85 | 343.40 | 342.01 | 63,445 |
| 2026-04-29 | 366.40 | 367.15 | 361.20 | 363.35 | 361.88 | 24,076 |
| 2026-04-28 | 362.10 | 365.95 | 357.55 | 363.90 | 362.43 | 41,454 |
| 2026-04-27 | 362.40 | 364.35 | 345.00 | 360.05 | 358.59 | 50,457 |
| 2026-04-24 | 358.80 | 360.35 | 355.50 | 359.15 | 357.70 | 23,059 |
← NewerPage 3 of 3 · 130 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.