Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	68.080	68.390	66.170	66.180	64.948	325,350
2023-06-06	69.010	69.400	67.910	68.110	66.842	224,583
2023-06-05	69.010	69.420	68.610	69.000	67.715	84,814
2023-06-02	68.940	69.660	68.560	69.170	67.882	139,642
2023-06-01	68.960	69.580	68.020	69.300	68.009	298,595
2023-05-31	69.950	71.050	69.580	69.700	68.402	270,474
2023-05-30	70.310	70.940	69.490	69.490	68.196	282,111
2023-05-29	68.940	69.280	67.900	68.830	67.548	46,580
2023-05-26	67.710	69.380	67.550	68.920	67.637	169,292
2023-05-25	67.010	68.610	66.500	68.250	66.979	193,627
2023-05-24	64.740	65.300	64.450	64.600	63.397	102,693
2023-05-23	66.630	66.750	65.260	65.350	64.133	180,116
2023-05-22	65.980	66.640	65.930	66.350	65.114	96,219
2023-05-19	65.850	66.340	65.690	66.190	64.957	129,437
2023-05-18	64.660	65.990	64.660	65.850	64.624	127,838
2023-05-17	64.090	64.980	63.980	64.510	63.309	206,077
2023-05-16	63.170	64.800	63.120	64.180	62.985	379,358
2023-05-15	63.200	63.550	62.900	62.900	61.637	81,417
2023-05-12	63.600	63.660	62.940	63.200	61.931	158,714
2023-05-11	64.300	64.550	63.500	63.600	62.323	304,406
2023-05-10	63.800	64.540	63.500	64.300	63.009	121,498
2023-05-09	64.240	64.780	63.520	63.650	62.372	181,668
2023-05-08	63.950	64.470	63.420	64.230	62.940	224,931
2023-05-05	63.400	64.230	63.080	63.950	62.666	107,064
2023-05-04	63.440	64.200	63.350	63.350	62.078	212,456
2023-05-03	64.410	64.510	63.300	63.300	62.029	238,832
2023-05-02	64.000	64.730	63.830	64.040	62.754	346,540
2023-04-28	63.450	64.330	63.140	63.650	62.372	172,448
2023-04-27	62.180	63.500	61.660	63.500	62.225	265,963
2023-04-26	62.760	62.970	61.910	62.060	60.814	538,260
2023-04-25	58.890	60.590	58.200	60.590	59.373	383,505
2023-04-24	60.020	60.280	58.700	59.090	57.903	129,535
2023-04-20	60.800	60.800	59.990	60.250	59.040	324,027
2023-04-19	60.280	61.090	59.870	60.930	59.706	190,473
2023-04-18	59.570	60.500	59.460	59.560	58.364	133,915
2023-04-17	59.600	59.980	58.780	59.220	58.031	102,411
2023-04-14	59.040	59.520	58.330	58.540	57.364	250,090
2023-04-13	58.130	59.450	58.010	59.370	58.178	342,376
2023-04-12	59.150	59.150	58.130	58.130	56.962	201,325
2023-04-11	59.790	59.790	58.800	58.900	57.717	301,521
2023-04-10	61.320	61.600	60.350	60.820	59.598	144,947
2023-04-06	59.690	61.560	59.560	61.260	60.030	154,609
2023-04-05	60.430	60.470	59.460	59.690	58.491	223,891
2023-04-04	60.800	61.490	60.540	60.630	59.412	154,307
2023-04-03	60.380	60.850	59.930	60.480	59.265	307,305
2023-03-31	60.250	61.030	59.780	61.000	59.775	109,465
2023-03-30	60.250	60.840	59.900	60.410	59.197	208,593
2023-03-29	59.410	60.200	59.410	59.880	58.677	449,579
2023-03-28	59.680	59.760	58.530	59.350	58.158	210,700
2023-03-27	61.250	61.350	59.950	60.150	58.942	348,439
2023-03-24	61.170	61.500	60.590	61.300	60.069	336,681
2023-03-23	60.110	61.690	60.110	61.010	59.785	485,094
2023-03-22	59.980	61.060	59.500	59.500	58.305	399,189
2023-03-21	59.600	60.150	58.820	59.630	58.432	266,464
2023-03-20	60.990	61.030	58.920	59.230	58.040	425,816
2023-03-17	60.490	62.170	60.490	61.330	60.098	412,309
2023-03-16	58.410	60.760	58.020	60.080	58.873	368,327
2023-03-15	56.800	58.790	56.620	58.410	57.237	539,361
2023-03-14	55.960	56.980	55.680	56.910	55.767	305,607
2023-03-13	54.320	56.330	53.870	55.960	54.836	496,565

← NewerPage 15 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.