Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	56.880	58.100	56.410	56.510	55.281	642,175
2022-12-13	56.170	57.990	55.770	56.860	55.623	574,572
2022-12-12	54.810	56.040	53.980	55.500	54.293	176,631
2022-12-09	54.350	54.460	53.260	53.570	52.405	353,384
2022-12-08	53.100	53.940	52.740	53.460	52.297	121,389
2022-12-07	52.850	53.500	52.680	53.040	51.886	398,089
2022-12-06	54.650	55.050	53.460	53.520	52.356	203,080
2022-12-05	55.160	55.730	54.540	54.800	53.608	364,680
2022-12-02	54.780	55.620	53.800	55.160	53.960	408,534
2022-12-01	54.920	55.450	54.270	55.060	53.863	483,611
2022-11-30	53.000	54.890	52.590	54.890	53.696	627,775
2022-11-29	53.700	53.700	52.490	52.960	51.808	252,214
2022-11-28	55.230	55.310	53.810	53.850	52.679	166,275
2022-11-25	54.800	55.850	54.790	55.740	54.528	193,890
2022-11-24	55.120	55.690	54.800	54.800	53.608	11,380
2022-11-23	54.890	55.670	54.890	55.140	53.941	285,684
2022-11-22	53.560	54.820	53.520	54.460	53.276	234,577
2022-11-21	53.490	54.310	53.000	53.560	52.395	210,785
2022-11-18	54.100	54.670	53.150	53.890	52.718	435,154
2022-11-17	54.340	55.190	54.090	54.270	53.090	322,419
2022-11-16	53.720	54.580	52.000	54.340	53.158	141,133
2022-11-14	54.000	54.240	53.150	53.900	52.728	362,840
2022-11-11	54.550	55.150	53.340	54.480	53.196	644,575
2022-11-10	49.570	54.500	49.570	54.080	52.806	676,207
2022-11-09	49.120	49.270	48.370	48.530	47.386	305,249
2022-11-08	49.500	49.790	48.650	49.120	47.963	432,941
2022-11-07	47.130	49.210	46.590	49.210	48.050	442,664
2022-11-04	45.580	46.500	44.980	46.500	45.404	318,270
2022-11-03	47.100	47.500	45.810	45.860	44.779	424,843
2022-11-01	50.350	50.800	48.420	48.880	47.728	557,280
2022-10-31	51.920	52.120	49.890	49.890	48.714	451,394
2022-10-28	50.050	52.490	50.050	52.080	50.853	535,621
2022-10-27	51.590	51.950	49.740	49.950	48.773	397,312
2022-10-26	51.770	52.890	50.970	51.900	50.677	712,607
2022-10-25	55.010	55.550	54.650	54.870	53.577	301,064
2022-10-24	53.300	54.560	53.050	54.470	53.186	328,644
2022-10-21	51.450	52.220	50.870	52.160	50.931	268,125
2022-10-20	51.750	52.370	51.000	51.450	50.238	108,413
2022-10-19	52.270	52.550	51.610	51.750	50.531	191,608
2022-10-18	53.360	53.550	51.870	52.280	51.048	284,681
2022-10-17	51.310	52.500	51.250	52.290	51.058	239,057
2022-10-14	51.490	52.160	50.690	50.880	49.681	523,699
2022-10-13	48.810	51.820	48.680	51.480	50.267	438,862
2022-10-11	49.670	49.760	48.840	49.280	48.119	450,271
2022-10-10	50.300	50.750	49.220	49.580	48.412	539,923
2022-10-07	53.100	53.100	50.760	50.820	49.622	266,056
2022-10-06	53.980	54.200	53.410	53.460	52.200	455,981
2022-10-05	53.280	54.000	53.220	53.710	52.444	195,130
2022-10-04	52.000	53.870	52.000	53.500	52.239	225,010
2022-10-03	51.820	52.090	50.940	51.820	50.599	377,944
2022-09-30	53.600	54.250	52.350	52.510	51.273	399,983
2022-09-29	53.630	53.960	52.810	53.290	52.034	341,383
2022-09-28	53.060	53.930	52.340	53.720	52.454	454,326
2022-09-27	52.620	53.060	52.490	53.060	51.810	158,182
2022-09-26	52.700	53.830	52.470	53.670	52.405	162,591
2022-09-23	51.600	52.600	51.530	51.890	50.667	596,962
2022-09-22	51.530	52.020	51.220	51.500	50.286	440,275
2022-09-21	52.280	53.130	51.620	51.850	50.628	678,357
2022-09-20	52.630	52.700	51.550	51.950	50.726	206,899
2022-09-19	53.450	53.640	51.850	52.620	51.380	212,909

← NewerPage 17 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.