Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	54.320	56.330	53.870	55.960	54.836	496,565
2023-03-10	54.500	55.500	53.520	53.840	52.759	386,982
2023-03-09	54.250	55.560	53.950	54.500	53.405	261,225
2023-03-08	54.990	54.990	53.500	54.260	53.170	252,505
2023-03-07	55.230	55.760	54.750	55.060	53.954	179,252
2023-03-06	55.420	55.970	55.130	55.130	54.023	193,321
2023-03-03	54.250	55.400	54.250	55.400	54.287	406,531
2023-03-02	53.350	54.530	52.890	54.250	53.160	366,798
2023-03-01	54.570	54.590	53.100	53.100	52.033	389,536
2023-02-28	54.060	54.740	53.900	54.060	52.974	463,369
2023-02-27	54.090	54.720	53.950	53.990	52.906	419,215
2023-02-24	54.250	54.420	53.670	53.800	52.719	198,916
2023-02-23	54.230	54.760	53.540	54.250	53.160	166,882
2023-02-22	54.940	54.940	53.920	54.000	52.915	339,668
2023-02-17	56.800	56.800	55.100	55.210	54.101	338,992
2023-02-16	58.490	58.700	56.960	56.960	55.816	270,016
2023-02-15	58.580	59.080	57.890	58.140	56.972	126,490
2023-02-14	58.510	59.230	57.850	59.100	57.913	300,472
2023-02-13	57.750	59.250	57.600	58.510	57.238	372,024
2023-02-10	57.020	57.770	56.770	57.200	55.956	295,913
2023-02-09	58.430	59.750	57.680	57.980	56.719	400,558
2023-02-08	58.220	59.850	57.600	57.600	56.347	504,993
2023-02-07	55.790	58.160	55.650	57.930	56.670	845,520
2023-02-06	55.140	55.920	54.810	55.010	53.814	349,659
2023-02-03	55.330	56.360	54.900	55.140	53.941	675,381
2023-02-02	53.090	55.520	52.650	55.270	54.068	399,214
2023-02-01	52.200	53.610	51.930	52.900	51.750	719,195
2023-01-31	51.900	52.250	51.500	52.200	51.065	144,066
2023-01-30	52.060	52.390	51.420	52.020	50.889	249,141
2023-01-27	52.150	53.600	52.090	52.890	51.740	348,577
2023-01-26	51.200	52.230	51.170	52.020	50.889	456,478
2023-01-25	50.270	51.380	49.180	50.710	49.607	826,941
2023-01-24	52.340	53.600	51.490	53.600	52.434	381,555
2023-01-23	52.220	52.980	51.990	52.340	51.202	237,660
2023-01-20	50.170	52.230	50.170	52.230	51.094	343,778
2023-01-19	50.850	50.910	50.130	50.150	49.059	219,645
2023-01-18	50.890	51.600	50.410	50.940	49.832	287,059
2023-01-17	50.500	51.390	50.350	50.890	49.783	339,991
2023-01-16	51.000	51.150	50.520	50.650	49.548	33,046
2023-01-13	50.780	51.000	49.910	51.000	49.891	198,176
2023-01-12	50.450	51.270	50.010	50.440	49.343	660,028
2023-01-11	49.900	50.750	49.830	50.450	49.353	415,722
2023-01-10	49.550	50.400	49.300	49.600	48.521	319,025
2023-01-09	49.380	50.950	49.380	49.550	48.472	288,741
2023-01-06	49.450	49.650	48.420	48.990	47.925	532,205
2023-01-05	51.550	51.550	49.420	49.420	48.345	800,398
2023-01-04	52.840	53.180	51.250	51.570	50.448	837,028
2023-01-03	53.750	54.890	53.510	54.330	53.148	297,783
2023-01-02	53.340	53.370	52.680	53.200	52.043	28,758
2022-12-29	51.250	53.340	50.970	53.340	52.180	227,091
2022-12-28	52.500	52.600	51.300	51.300	50.184	87,229
2022-12-27	52.500	52.720	51.840	52.100	50.967	374,472
2022-12-26	51.170	52.000	49.250	50.500	49.402	114,812
2022-12-23	51.500	51.700	50.100	51.170	50.057	240,174
2022-12-22	52.400	52.800	50.510	51.350	50.233	483,832
2022-12-21	52.720	53.200	52.100	52.740	51.593	139,666
2022-12-20	53.180	53.180	51.730	52.400	51.260	315,853
2022-12-19	54.500	54.530	52.640	54.000	52.826	155,137
2022-12-16	54.900	54.900	53.470	54.100	52.923	233,113
2022-12-15	56.120	56.510	54.660	54.970	53.774	358,017

← NewerPage 16 of 21 · 1,252 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.