Microsoft Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	78.270	78.590	76.970	77.280	76.054	104,919
2023-11-28	77.120	77.720	76.870	77.590	76.359	42,361
2023-11-27	76.600	77.700	76.390	77.120	75.897	77,746
2023-11-24	77.340	77.340	76.600	76.600	75.385	57,364
2023-11-23	77.030	77.990	77.030	77.450	76.221	9,137
2023-11-22	76.500	77.760	76.500	77.570	76.339	200,001
2023-11-21	76.360	76.500	75.590	76.330	75.119	237,252
2023-11-20	76.000	76.580	74.610	76.560	75.345	155,724
2023-11-17	76.300	76.450	75.200	75.250	74.056	97,081
2023-11-16	75.350	76.440	74.950	76.200	74.991	105,959
2023-11-14	74.800	75.900	74.540	75.350	74.155	289,560
2023-11-13	75.600	75.910	74.700	74.700	73.515	202,448
2023-11-10	74.110	75.630	73.860	75.160	73.863	41,524
2023-11-09	74.300	74.510	73.740	74.100	72.822	55,658
2023-11-08	73.210	74.280	73.210	74.040	72.763	94,296
2023-11-07	72.470	73.480	72.470	73.100	71.839	100,802
2023-11-06	72.070	73.000	72.010	72.410	71.161	66,364
2023-11-03	71.990	72.310	70.780	71.880	70.640	75,822
2023-11-01	71.180	72.380	70.980	71.670	70.434	101,745
2023-10-31	71.190	71.560	70.390	70.790	69.569	68,070
2023-10-30	69.300	71.030	68.930	70.790	69.569	165,193
2023-10-27	68.560	69.380	67.780	68.700	67.515	75,220
2023-10-26	70.970	71.250	68.050	68.050	66.876	182,911
2023-10-25	72.060	72.060	70.280	70.970	69.746	208,884
2023-10-24	69.160	71.900	68.260	71.900	70.660	95,560
2023-10-23	68.470	69.370	68.040	69.050	67.859	119,053
2023-10-20	69.740	70.070	68.420	68.470	67.289	79,675
2023-10-19	70.030	70.650	69.670	69.740	68.537	40,467
2023-10-18	69.650	70.550	69.150	69.450	68.252	80,799
2023-10-17	69.750	69.750	69.020	69.510	68.311	96,629
2023-10-16	69.690	70.600	69.600	69.750	68.547	38,477
2023-10-13	69.810	70.270	69.080	69.510	68.311	47,862
2023-10-11	69.400	70.030	69.270	70.030	68.822	42,548
2023-10-10	70.450	70.590	69.040	69.040	67.849	218,121
2023-10-09	70.150	70.840	69.620	70.450	69.235	102,541
2023-10-06	68.580	70.730	68.340	70.450	69.235	124,656
2023-10-05	68.420	68.800	67.880	68.610	67.426	146,746
2023-10-04	67.290	68.650	67.280	68.420	67.240	87,043
2023-10-03	67.800	68.050	66.740	67.140	65.982	88,239
2023-10-02	66.790	67.800	66.410	67.800	66.630	216,554
2023-09-29	65.810	66.770	65.810	66.240	65.097	51,785
2023-09-28	65.780	66.230	65.220	65.910	64.773	143,538
2023-09-27	65.100	66.040	64.930	65.980	64.842	191,197
2023-09-26	65.580	65.580	64.390	64.800	63.682	55,772
2023-09-25	65.160	65.850	65.150	65.850	64.714	78,737
2023-09-22	66.000	66.000	65.020	65.080	63.957	64,692
2023-09-21	65.520	66.500	65.150	65.850	64.714	108,184
2023-09-20	66.810	66.810	65.110	65.110	63.987	440,655
2023-09-19	66.470	66.820	65.740	66.820	65.667	52,634
2023-09-18	66.700	66.830	65.930	66.540	65.392	101,364
2023-09-15	68.850	68.850	66.870	67.060	65.903	127,689
2023-09-14	69.080	69.220	68.470	68.880	67.692	42,016
2023-09-13	68.350	69.000	68.010	68.990	67.800	68,211
2023-09-12	69.330	69.550	68.410	68.690	67.505	63,445
2023-09-11	69.460	69.580	68.940	69.530	68.331	50,058
2023-09-08	68.350	69.800	68.350	69.180	67.987	56,717
2023-09-06	69.000	69.350	68.440	68.940	67.751	776,146
2023-09-05	67.820	69.390	67.790	68.980	67.790	200,577
2023-09-04	67.730	67.730	67.020	67.300	66.139	34,227
2023-09-01	68.100	68.100	67.150	67.440	66.277	241,745

← NewerPage 13 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.1328 USD
2026-05-19	0.1303 USD
2026-02-13	0.2695 USD
2025-11-17	0.1385 USD
2025-08-19	0.1249 USD
2025-05-13	0.1302 USD
2025-02-18	0.1343 USD
2024-11-18	0.1413 USD
2024-08-13	0.1178 USD
2024-05-14	0.1134 USD
2024-02-09	0.1059 USD
2023-11-13	0.1044 USD
2023-08-15	0.0933 USD
2023-05-16	0.0938 USD
2023-02-14	0.0993 USD
2022-11-14	0.1004 USD
2022-08-16	0.0902 USD
2022-05-17	0.0871 USD
2022-02-15	0.0878 USD
2021-11-16	0.0977 USD
2021-08-17	0.0823 USD
2021-05-18	0.0808 USD
2021-02-17	0.1298 USD
2021-02-12	0.0878 USD
2020-11-17	0.0792 USD
2020-08-18	1.8053 USD
2020-05-19	1.7138 USD
2020-02-18	1.6346 USD
2019-11-18	1.3855 USD
2019-08-14	1.8667 USD
2019-05-14	1.7719 USD
2019-02-19	1.7609 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.