Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 4.940 | 5.000 | 4.900 | 4.920 | 4.895 | 292,479 |
| 2025-11-03 | 4.940 | 4.980 | 4.920 | 4.960 | 4.935 | 1,518,977 |
| 2025-10-31 | 5.000 | 5.050 | 5.000 | 5.050 | 5.024 | 307,218 |
| 2025-10-30 | 5.000 | 5.050 | 4.960 | 5.050 | 5.024 | 1,881,637 |
| 2025-10-29 | 5.250 | 5.250 | 5.150 | 5.200 | 5.173 | 976,625 |
| 2025-10-28 | 5.150 | 5.150 | 5.050 | 5.100 | 5.074 | 396,368 |
| 2025-10-27 | 5.100 | 5.100 | 5.050 | 5.100 | 5.074 | 1,196,317 |
| 2025-10-24 | 5.050 | 5.050 | 5.000 | 5.050 | 5.024 | 36,859 |
← NewerPage 5 of 5 · 248 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0064 USD |
| 2026-05-21 | 0.0061 USD |
| 2026-02-19 | 0.0049 USD |
| 2025-11-20 | 0.0044 USD |
| 2025-08-21 | 0.0066 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.