Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	54.550	56.480	54.550	56.230	54.825	693,473
2022-06-22	53.730	55.050	53.450	54.400	53.041	136,495
2022-06-21	53.840	55.000	53.580	54.300	52.943	193,035
2022-06-20	52.980	53.890	52.330	52.700	51.383	36,440
2022-06-17	52.500	53.500	52.110	52.980	51.656	158,594
2022-06-15	52.510	53.510	52.510	52.680	51.364	309,823
2022-06-14	52.000	53.790	51.550	52.500	51.188	357,389
2022-06-13	52.100	52.960	51.330	51.490	50.204	324,379
2022-06-10	53.570	54.070	52.550	52.550	51.237	355,474
2022-06-09	54.550	55.580	54.340	54.340	52.982	179,088
2022-06-08	55.380	55.400	54.740	54.940	53.567	370,950
2022-06-07	54.110	55.650	53.880	55.250	53.870	367,447
2022-06-06	54.010	54.730	53.410	54.140	52.787	666,619
2022-06-03	54.430	54.440	53.520	53.530	52.193	214,981
2022-06-02	54.720	54.980	52.380	54.490	53.129	450,904
2022-06-01	53.960	54.980	53.930	54.460	53.099	393,109
2022-05-31	53.800	54.340	52.840	54.070	52.719	173,965
2022-05-30	53.970	53.990	53.210	53.590	52.251	36,579
2022-05-27	53.000	53.950	53.000	53.840	52.495	211,457
2022-05-26	52.890	53.100	52.510	52.770	51.452	218,121
2022-05-25	51.930	53.070	51.720	52.500	51.188	236,734
2022-05-24	51.750	52.350	50.720	51.920	50.623	265,025
2022-05-23	51.010	52.240	50.840	52.220	50.915	404,007
2022-05-20	52.780	52.780	50.020	51.010	49.736	668,243
2022-05-19	51.930	52.780	51.350	51.910	50.613	303,522
2022-05-18	54.110	54.720	52.720	52.960	51.637	112,578
2022-05-17	54.660	54.980	54.230	54.600	53.236	97,598
2022-05-16	54.540	54.540	54.540	54.540	53.093	0
2022-05-13	56.230	56.230	54.400	54.540	53.093	207,551
2022-05-12	55.580	55.680	53.460	54.380	52.937	343,215
2022-05-11	57.190	57.640	55.570	55.900	54.416	201,578
2022-05-10	57.800	58.540	57.030	57.380	55.857	329,036
2022-05-09	57.500	58.140	56.460	56.460	54.962	176,503
2022-05-06	58.030	58.700	57.420	57.800	56.266	243,623
2022-05-05	59.440	59.490	57.460	57.770	56.237	133,729
2022-05-04	58.220	59.440	57.660	59.440	57.862	172,010
2022-05-03	60.340	60.340	58.010	58.050	56.509	342,419
2022-05-02	57.610	60.360	57.610	60.360	58.758	459,529
2022-04-29	58.800	59.190	57.360	57.360	55.838	260,338
2022-04-28	59.510	60.170	58.810	59.580	57.999	363,688
2022-04-27	58.470	60.440	58.270	58.510	56.957	791,349
2022-04-26	57.120	57.460	55.330	55.330	53.862	302,288
2022-04-25	54.460	57.120	54.460	56.760	55.254	353,398
2022-04-22	55.190	55.560	54.770	54.770	53.316	223,015
2022-04-20	55.890	56.150	54.950	55.210	53.745	195,505
2022-04-19	54.490	55.700	54.080	55.430	53.959	167,394
2022-04-18	54.680	55.050	54.010	54.160	52.723	175,724
2022-04-14	56.440	56.940	54.680	54.680	53.229	139,768
2022-04-13	54.790	56.360	54.790	56.060	54.572	181,480
2022-04-12	55.750	56.230	54.710	54.770	53.316	300,603
2022-04-11	57.500	57.500	55.500	55.500	54.027	479,094
2022-04-08	59.700	59.700	58.070	58.070	56.529	230,879
2022-04-07	58.590	59.970	58.400	59.480	57.901	275,891
2022-04-06	59.730	60.000	58.210	58.610	57.054	388,805
2022-04-05	60.450	60.890	60.050	60.050	58.456	190,038
2022-04-04	60.010	60.490	59.470	60.190	58.593	156,020
2022-04-01	60.500	60.810	59.530	59.640	58.057	258,428
2022-03-31	62.780	62.780	61.200	61.350	59.722	236,326
2022-03-30	61.980	62.900	61.610	62.310	60.656	95,045
2022-03-29	62.960	62.960	61.000	62.390	60.734	235,315

← NewerPage 19 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.