Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	80.470	81.610	80.190	81.610	79.336	505,614
2021-12-28	80.750	81.250	79.950	80.300	78.063	175,476
2021-12-27	79.600	80.490	79.000	80.490	78.247	144,349
2021-12-23	78.300	80.090	78.300	79.600	77.382	215,612
2021-12-22	78.190	78.920	77.710	78.090	75.914	183,507
2021-12-21	76.800	78.380	76.460	78.240	76.060	311,633
2021-12-20	76.050	76.700	75.510	76.600	74.466	284,894
2021-12-17	76.600	76.960	75.220	76.580	74.446	237,878
2021-12-16	79.400	80.000	76.530	77.260	75.107	660,158
2021-12-15	77.730	79.300	77.450	79.100	76.896	245,020
2021-12-14	79.690	79.690	76.590	77.730	75.564	571,088
2021-12-13	80.290	80.910	79.820	80.730	78.481	203,806
2021-12-10	77.790	80.270	77.280	80.270	78.034	363,263
2021-12-09	77.180	78.060	76.890	77.830	75.662	123,713
2021-12-08	78.370	78.660	76.420	77.180	75.030	234,544
2021-12-07	77.980	79.040	77.640	78.250	76.070	251,275
2021-12-06	76.500	77.600	75.720	77.600	75.438	321,097
2021-12-03	77.960	78.070	74.950	76.150	74.028	500,108
2021-12-02	78.050	78.200	76.930	77.960	75.788	449,297
2021-12-01	78.900	79.830	78.130	78.550	76.362	386,797
2021-11-30	78.750	78.750	77.300	77.300	75.146	204,048
2021-11-29	77.300	79.510	77.300	79.090	76.886	250,147
2021-11-26	78.600	78.710	75.360	76.910	74.767	236,091
2021-11-25	79.000	79.560	78.550	79.470	77.256	53,254
2021-11-24	78.700	79.000	77.830	79.000	76.799	259,035
2021-11-23	79.560	79.730	78.120	78.120	75.943	327,700
2021-11-22	80.500	81.440	79.500	79.560	77.343	183,188
2021-11-19	79.360	80.280	78.910	80.270	78.034	333,941
2021-11-18	78.100	79.320	78.010	78.950	76.750	147,441
2021-11-17	77.570	78.590	77.200	78.000	75.827	103,651
2021-11-16	76.740	78.300	76.110	78.090	75.914	147,584
2021-11-12	75.170	76.740	75.030	76.740	74.509	153,234
2021-11-11	75.090	75.550	70.590	75.170	72.984	254,746
2021-11-10	76.500	76.500	75.160	76.160	73.945	288,373
2021-11-09	77.800	77.800	76.320	76.640	74.411	318,569
2021-11-08	78.000	78.720	77.260	77.980	75.713	117,571
2021-11-05	78.700	78.700	76.870	77.630	75.373	219,390
2021-11-04	78.080	78.880	76.970	78.880	76.586	162,367
2021-11-03	78.820	79.200	77.390	77.890	75.625	1,454,769
2021-11-01	78.200	78.200	77.120	78.000	75.732	221,637
2021-10-29	76.400	78.200	75.820	78.200	75.926	336,143
2021-10-28	75.800	76.080	74.920	76.040	73.829	202,714
2021-10-27	72.850	75.780	72.850	75.090	72.907	433,999
2021-10-26	71.800	72.640	71.670	72.080	69.984	193,612
2021-10-25	72.500	72.500	70.400	71.320	69.246	131,764
2021-10-22	74.230	74.230	72.510	72.610	70.499	249,135
2021-10-21	72.040	73.500	71.840	73.500	71.363	184,253
2021-10-20	71.960	71.960	70.610	71.010	68.945	71,923

← NewerPage 21 of 21 · 1,248 trading days

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.