Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 437.40 | 438.25 | 433.30 | 434.55 | 431.01 | 12,449 |
| 2025-11-10 | 434.05 | 437.70 | 431.85 | 433.70 | 430.16 | 14,922 |
| 2025-11-07 | 432.00 | 432.70 | 425.95 | 427.25 | 423.77 | 25,004 |
| 2025-11-06 | 439.90 | 440.05 | 429.95 | 431.25 | 427.73 | 25,184 |
| 2025-11-05 | 446.25 | 448.20 | 443.50 | 444.10 | 440.48 | 13,540 |
| 2025-11-04 | 444.90 | 448.65 | 442.75 | 446.70 | 443.06 | 26,351 |
| 2025-11-03 | 449.05 | 456.00 | 445.80 | 450.55 | 446.88 | 30,166 |
| 2025-10-31 | 456.85 | 459.30 | 446.80 | 449.15 | 445.49 | 17,885 |
| 2025-10-30 | 451.80 | 462.20 | 450.50 | 454.95 | 451.24 | 31,002 |
| 2025-10-29 | 469.00 | 470.00 | 460.85 | 461.95 | 458.18 | 33,725 |
| 2025-10-28 | 456.65 | 478.85 | 456.50 | 465.20 | 461.41 | 37,893 |
| 2025-10-27 | 455.85 | 459.30 | 454.25 | 456.90 | 453.18 | 20,442 |
| 2025-10-24 | 449.65 | 451.60 | 447.95 | 450.00 | 446.33 | 11,675 |
← NewerPage 5 of 5 · 253 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.