Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	398.41	398.41	398.41	398.41	390.63	33
2024-02-19	405.58	405.58	405.58	405.58	397.66	0
2024-02-16	405.58	405.58	405.58	405.58	397.66	235
2024-02-15	418.38	418.38	418.38	418.38	410.21	0
2024-02-14	418.38	418.38	418.38	418.38	410.21	0
2024-02-13	418.38	418.38	418.38	418.38	409.47	0
2024-02-12	417.08	418.51	417.08	418.38	409.47	44
2024-02-09	413.57	413.57	413.57	413.57	404.76	0
2024-02-08	413.57	413.57	413.57	413.57	404.76	37
2024-02-07	411.75	411.75	411.75	411.75	402.98	27
2024-02-06	403.49	407.32	403.49	407.32	398.65	19
2024-02-05	407.32	407.32	407.32	407.32	398.65	67
2024-02-02	403.79	410.33	403.79	409.25	400.53	1,436
2024-02-01	403.10	403.10	403.10	403.10	394.52	0
2024-01-31	403.10	403.10	403.10	403.10	394.52	24
2024-01-30	410.30	410.30	407.00	407.00	398.33	18
2024-01-29	408.00	408.00	406.95	407.00	398.33	345
2024-01-26	403.85	404.87	403.85	404.87	396.25	10
2024-01-25	404.81	405.82	404.81	404.87	396.25	212
2024-01-24	395.91	395.91	395.91	395.91	387.48	0
2024-01-23	395.91	395.91	395.91	395.91	387.48	75
2024-01-22	395.09	395.09	392.85	392.85	384.48	2
2024-01-19	392.85	392.85	392.85	392.85	384.48	0
2024-01-18	393.47	393.47	392.85	392.85	384.48	307
2024-01-17	389.64	389.64	389.64	389.64	381.34	76
2024-01-16	391.07	391.07	390.60	390.60	382.28	92
2024-01-15	372.25	372.25	372.25	372.25	364.32	0
2024-01-12	372.25	372.25	372.25	372.25	364.32	0
2024-01-11	372.25	372.25	372.25	372.25	364.32	0
2024-01-10	372.25	372.25	372.25	372.25	364.32	0
2024-01-09	372.25	372.25	372.25	372.25	364.32	0
2024-01-08	372.25	372.25	372.25	372.25	364.32	0
2024-01-05	372.25	372.25	372.25	372.25	364.32	0
2024-01-04	372.25	372.25	372.25	372.25	364.32	24
2024-01-03	375.00	375.00	375.00	375.00	367.01	0
2024-01-02	374.42	375.00	374.42	375.00	367.01	3
2023-12-29	375.00	375.00	375.00	375.00	367.01	0
2023-12-28	375.00	375.00	375.00	375.00	367.01	0
2023-12-27	375.00	375.00	375.00	375.00	367.01	0
2023-12-26	375.00	375.00	375.00	375.00	367.01	0
2023-12-22	375.00	375.00	375.00	375.00	367.01	0
2023-12-21	375.00	375.00	375.00	375.00	367.01	0
2023-12-20	373.63	375.39	373.63	375.00	367.01	67
2023-12-19	370.00	370.00	370.00	370.00	362.12	0
2023-12-18	371.59	371.59	370.00	370.00	362.12	7
2023-12-15	370.00	370.00	370.00	370.00	362.12	24
2023-12-14	368.74	375.43	368.74	375.43	367.44	21
2023-12-13	377.40	377.40	375.35	375.43	367.44	346
2023-12-12	372.41	372.41	372.41	372.41	364.48	67
2023-12-11	364.11	364.11	364.11	364.11	356.36	0
2023-12-07	364.11	364.11	364.11	364.11	356.36	0
2023-12-06	364.11	364.11	364.11	364.11	356.36	0
2023-12-05	364.11	364.11	364.11	364.11	356.36	0
2023-12-04	364.11	364.11	364.11	364.11	356.36	137
2023-12-01	378.43	378.43	378.43	378.43	370.37	0
2023-11-30	378.43	378.43	378.43	378.43	370.37	489
2023-11-29	385.14	385.14	352.72	352.72	345.21	10
2023-11-28	352.72	352.72	352.72	352.72	345.21	0
2023-11-27	352.72	352.72	352.72	352.72	345.21	0
2023-11-24	352.72	352.72	352.72	352.72	345.21	0

← NewerPage 12 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.9100 USD
2026-05-20	0.9100 USD
2026-02-19	0.9100 USD
2025-11-20	0.9100 USD
2025-08-21	0.8300 USD
2025-05-15	0.8300 USD
2025-02-20	0.8300 USD
2024-11-21	0.8300 USD
2024-08-16	0.7500 USD
2024-05-15	0.7500 USD
2024-02-14	0.7500 USD
2023-11-15	0.7500 USD
2023-08-16	0.6800 USD
2023-05-17	0.6800 USD
2023-02-15	0.6800 USD
2022-11-16	0.6800 USD
2022-08-17	0.6200 USD
2022-05-18	0.6200 USD
2022-02-16	0.6200 USD
2021-11-17	0.6200 USD
2021-08-18	0.5600 USD
2021-05-19	0.5600 USD
2021-02-17	0.5600 USD
2020-11-18	0.5600 USD
2020-08-19	0.5100 USD
2020-05-20	0.5100 USD
2020-02-19	0.5100 USD
2019-11-20	0.5100 USD
2019-08-14	0.4600 USD
2019-05-15	0.4600 USD
2019-02-20	0.4600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.