Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	53.600	53.830	53.210	53.620	52.356	274,569
2022-09-15	54.500	54.610	53.310	53.490	52.230	286,175
2022-09-14	54.510	54.860	53.970	54.350	53.069	302,504
2022-09-13	56.070	56.230	54.380	54.510	53.225	255,671
2022-09-12	56.910	57.140	56.410	56.650	55.315	217,499
2022-09-09	56.490	57.100	56.150	56.950	55.608	266,724
2022-09-08	55.690	56.640	55.440	56.400	55.071	337,208
2022-09-06	55.450	56.030	55.010	55.110	53.811	220,484
2022-09-05	55.660	56.330	54.890	54.890	53.597	15,256
2022-09-02	56.440	57.170	55.030	55.660	54.348	1,249,621
2022-09-01	56.330	56.640	55.540	56.430	55.100	247,433
2022-08-31	56.910	57.640	56.550	56.550	55.217	315,761
2022-08-30	55.550	56.280	55.180	55.790	54.475	330,747
2022-08-29	56.100	56.430	55.370	55.720	54.407	182,707
2022-08-26	59.230	59.410	56.820	56.940	55.598	187,086
2022-08-25	59.400	59.460	58.660	59.230	57.834	98,542
2022-08-24	58.880	59.500	58.510	58.760	57.375	104,039
2022-08-23	59.480	59.500	58.320	58.600	57.219	126,674
2022-08-22	60.750	60.860	59.590	59.660	58.254	380,502
2022-08-19	62.100	62.650	61.400	61.870	60.412	232,101
2022-08-18	62.680	63.110	62.270	62.560	61.086	96,423
2022-08-17	62.710	63.850	62.270	62.980	61.496	61,170
2022-08-16	62.210	63.530	62.110	62.810	61.330	58,368
2022-08-15	61.840	62.820	61.570	62.090	60.539	139,391
2022-08-12	61.580	61.920	61.080	61.600	60.061	83,296
2022-08-11	61.190	62.050	61.010	61.580	60.042	185,943
2022-08-10	60.850	61.370	60.390	61.080	59.554	146,294
2022-08-09	59.410	60.550	59.100	60.220	58.716	151,694
2022-08-08	60.710	60.990	59.530	59.800	58.306	112,525
2022-08-05	61.530	61.800	60.530	60.700	59.184	142,371
2022-08-04	62.120	62.120	61.120	61.510	59.973	96,066
2022-08-03	60.770	62.520	60.770	62.460	60.900	196,671
2022-08-02	59.900	60.650	59.490	60.260	58.755	144,067
2022-08-01	60.180	60.310	59.750	59.950	58.452	250,316
2022-07-29	59.740	60.780	59.630	60.570	59.057	91,508
2022-07-28	58.380	60.070	57.960	59.740	58.247	250,419
2022-07-27	57.810	58.970	57.380	58.680	57.214	695,917
2022-07-26	57.850	59.500	55.710	55.790	54.396	252,377
2022-07-25	59.540	59.540	57.500	57.700	56.258	249,950
2022-07-22	60.520	60.520	58.940	59.450	57.965	113,309
2022-07-21	59.590	60.720	58.720	60.720	59.203	118,864
2022-07-20	58.450	59.910	58.150	59.900	58.403	116,222
2022-07-19	57.670	58.480	56.840	58.450	56.990	230,119
2022-07-18	57.710	58.300	57.170	57.170	55.742	531,933
2022-07-15	57.460	58.880	57.360	57.400	55.966	205,132
2022-07-14	56.660	57.750	56.040	57.350	55.917	197,602
2022-07-13	56.380	56.990	55.840	56.650	55.235	312,408
2022-07-12	59.410	60.070	57.110	57.370	55.937	262,664
2022-07-11	59.010	59.460	58.410	58.970	57.497	219,299
2022-07-08	59.150	59.160	58.380	58.550	57.087	213,233
2022-07-07	60.220	60.220	59.370	60.000	58.501	183,707
2022-07-06	59.110	60.450	59.000	60.250	58.745	393,958
2022-07-05	57.050	59.020	57.050	58.720	57.253	721,379
2022-07-04	57.330	57.500	56.050	56.290	54.884	36,502
2022-07-01	56.460	57.570	56.410	57.120	55.693	208,966
2022-06-30	56.130	56.520	55.190	55.820	54.425	139,251
2022-06-29	55.890	57.170	55.500	56.140	54.737	305,118
2022-06-28	57.600	57.840	56.230	56.240	54.835	263,072
2022-06-27	58.260	58.770	57.430	57.560	56.122	225,044
2022-06-24	56.900	58.590	56.810	58.250	56.795	537,793

← NewerPage 18 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.