Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	352.72	352.72	352.72	352.72	345.21	0
2023-11-23	352.72	352.72	352.72	352.72	345.21	0
2023-11-22	352.72	352.72	352.72	352.72	345.21	0
2023-11-21	352.72	352.72	352.72	352.72	345.21	0
2023-11-20	352.72	352.72	352.72	352.72	345.21	0
2023-11-17	352.72	352.72	352.72	352.72	345.21	0
2023-11-16	352.72	352.72	352.72	352.72	345.21	0
2023-11-15	352.72	352.72	352.72	352.72	345.21	0
2023-11-14	352.72	352.72	352.72	352.72	344.47	0
2023-11-13	352.72	352.72	352.72	352.72	344.47	0
2023-11-10	352.72	352.72	352.72	352.72	344.47	0
2023-11-09	352.72	352.72	352.72	352.72	344.47	0
2023-11-08	352.72	352.72	352.72	352.72	344.47	0
2023-11-07	352.72	352.72	352.72	352.72	344.47	0
2023-11-06	352.72	352.72	352.72	352.72	344.47	0
2023-11-03	352.50	354.10	352.50	352.72	344.47	123
2023-11-02	339.40	339.40	339.40	339.40	331.47	0
2023-10-31	339.40	339.40	339.40	339.40	331.47	0
2023-10-30	339.40	339.40	339.40	339.40	331.47	0
2023-10-26	339.40	339.40	339.40	339.40	331.47	0
2023-10-25	339.40	339.40	339.40	339.40	331.47	30
2023-10-24	334.28	334.28	334.28	334.28	326.47	0
2023-10-23	334.28	334.28	334.28	334.28	326.47	0
2023-10-20	334.28	334.28	334.28	334.28	326.47	0
2023-10-19	334.28	334.28	334.28	334.28	326.47	500
2023-10-18	319.47	319.47	319.47	319.47	312.00	0
2023-10-17	319.47	319.47	319.47	319.47	312.00	0
2023-10-16	319.47	319.47	319.47	319.47	312.00	0
2023-10-13	319.47	319.47	319.47	319.47	312.00	0
2023-10-12	319.47	319.47	319.47	319.47	312.00	0
2023-10-11	319.47	319.47	319.47	319.47	312.00	0
2023-10-10	319.47	319.47	319.47	319.47	312.00	0
2023-10-06	318.25	323.15	318.25	319.47	312.00	1,033
2023-10-05	316.75	316.75	316.75	316.75	309.35	63
2023-10-04	319.97	319.97	319.97	319.97	312.49	0
2023-10-03	319.97	319.97	319.97	319.97	312.49	156
2023-10-02	325.29	325.29	325.29	325.29	317.69	0
2023-09-29	325.29	325.29	325.29	325.29	317.69	0
2023-09-28	325.29	325.29	325.29	325.29	317.69	0
2023-09-27	325.29	325.29	325.29	325.29	317.69	0
2023-09-26	325.29	325.29	325.29	325.29	317.69	0
2023-09-25	325.29	325.29	325.29	325.29	317.69	0
2023-09-22	325.29	325.29	325.29	325.29	317.69	0
2023-09-21	325.29	325.29	325.29	325.29	317.69	0
2023-09-20	325.46	325.46	325.29	325.29	317.69	254
2023-09-15	333.14	333.14	333.14	333.14	325.35	0
2023-09-14	333.14	333.14	333.14	333.14	325.35	0
2023-09-13	333.14	333.14	333.14	333.14	325.35	0
2023-09-12	333.14	333.14	333.14	333.14	325.35	0
2023-09-11	333.14	333.14	333.14	333.14	325.35	0
2023-09-08	333.14	333.14	333.14	333.14	325.35	0
2023-09-07	333.14	333.14	333.14	333.14	325.35	0
2023-09-06	333.14	333.14	333.14	333.14	325.35	150
2023-09-05	330.16	330.16	330.16	330.16	322.44	0
2023-09-04	330.16	330.16	330.16	330.16	322.44	0
2023-09-01	328.31	330.16	328.31	330.16	322.44	304
2023-08-31	320.13	320.13	320.13	320.13	312.65	0
2023-08-30	320.13	320.13	320.13	320.13	312.65	0
2023-08-29	320.13	320.13	320.13	320.13	312.65	0
2023-08-28	320.13	320.13	320.13	320.13	312.65	0

← NewerPage 13 of 21 · 1,245 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.