Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	67.000	68.130	62.750	67.510	66.345	385,994
2023-08-30	66.700	66.920	66.310	66.800	65.648	229,952
2023-08-29	65.610	66.650	65.610	66.300	65.156	271,645
2023-08-28	65.910	66.530	65.500	65.600	64.468	249,826
2023-08-25	65.300	65.930	64.860	65.700	64.567	404,687
2023-08-24	67.720	67.720	65.100	65.120	63.997	173,527
2023-08-23	66.440	66.920	66.000	66.000	64.861	118,648
2023-08-22	67.000	67.330	66.140	66.440	65.294	222,263
2023-08-21	66.000	66.950	65.760	66.600	65.451	150,235
2023-08-18	65.250	65.850	64.620	65.650	64.517	135,044
2023-08-17	66.420	66.580	65.630	65.630	64.498	165,998
2023-08-16	66.800	67.080	66.420	66.420	65.274	161,323
2023-08-15	66.730	67.500	66.600	66.670	65.520	112,563
2023-08-14	65.900	66.900	65.900	66.860	65.615	334,016
2023-08-11	65.320	65.840	65.080	65.750	64.526	162,925
2023-08-10	66.200	66.300	65.070	65.580	64.359	87,139
2023-08-09	66.900	66.900	65.600	65.940	64.712	85,192
2023-08-08	67.050	67.360	66.090	66.370	65.134	146,476
2023-08-07	66.790	67.660	66.790	67.480	66.223	126,959
2023-08-04	67.200	67.800	66.480	66.680	65.438	108,816
2023-08-03	65.750	66.990	65.750	66.800	65.556	473,426
2023-08-02	66.640	66.660	65.350	65.680	64.457	159,171
2023-08-01	66.100	67.530	66.100	67.340	66.086	302,881
2023-07-31	66.560	66.680	65.830	65.990	64.761	159,274
2023-07-28	65.400	67.040	65.400	66.560	65.320	174,108
2023-07-27	66.800	67.180	65.200	65.400	64.182	307,961
2023-07-26	66.850	67.980	65.700	66.380	65.144	369,475
2023-07-25	68.850	69.600	68.210	68.500	67.224	345,235
2023-07-24	68.200	68.870	67.620	67.760	66.498	285,605
2023-07-21	69.750	69.750	67.890	68.200	66.930	315,924
2023-07-20	70.790	71.170	69.130	69.350	68.059	132,326
2023-07-19	72.250	72.450	70.360	70.740	69.423	398,506
2023-07-18	69.120	73.350	68.590	72.120	70.777	507,954
2023-07-17	69.330	69.980	69.060	69.060	67.774	181,183
2023-07-14	69.060	70.270	68.790	68.800	67.519	173,556
2023-07-13	68.000	68.620	67.710	68.340	67.067	89,140
2023-07-12	67.300	68.490	67.190	67.610	66.351	122,954
2023-07-11	67.900	67.900	66.790	67.190	65.939	122,685
2023-07-10	68.010	68.010	66.450	67.250	65.998	118,076
2023-07-07	69.790	69.790	68.280	68.280	67.008	278,868
2023-07-06	68.900	70.410	68.120	70.010	68.706	333,494
2023-07-05	67.550	69.090	67.550	68.260	66.989	299,876
2023-07-04	67.850	67.850	67.400	67.400	66.145	16,145
2023-07-03	67.840	67.850	67.080	67.470	66.214	83,454
2023-06-30	68.000	68.870	67.830	68.190	66.920	239,815
2023-06-29	67.880	68.050	67.440	67.660	66.400	142,114
2023-06-28	67.880	68.400	67.320	67.880	66.616	213,892
2023-06-27	65.310	67.190	65.310	66.800	65.556	109,692
2023-06-26	66.320	66.750	65.260	65.260	64.045	116,439
2023-06-23	66.880	67.280	66.480	66.700	65.458	481,181
2023-06-22	66.410	67.560	66.330	67.530	66.272	127,734
2023-06-21	67.970	67.970	65.970	66.390	65.154	127,987
2023-06-20	68.040	68.300	67.110	67.490	66.233	240,013
2023-06-19	68.880	72.000	68.350	68.350	67.077	30,364
2023-06-16	70.270	70.970	68.880	68.880	67.597	264,175
2023-06-15	67.510	69.950	67.480	69.740	68.441	134,856
2023-06-14	67.550	68.400	67.220	67.490	66.233	175,686
2023-06-13	67.540	68.160	67.000	67.550	66.292	110,986
2023-06-12	66.670	67.390	66.200	67.390	66.135	167,828
2023-06-09	66.190	67.300	66.140	66.240	65.006	159,789

← NewerPage 14 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.