Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	320.13	320.13	320.13	320.13	312.65	0
2023-08-24	320.13	320.13	320.13	320.13	312.65	0
2023-08-23	320.13	320.13	320.13	320.13	312.65	0
2023-08-22	320.13	320.13	320.13	320.13	312.65	0
2023-08-21	320.13	320.13	320.13	320.13	312.65	0
2023-08-18	320.13	320.13	320.13	320.13	312.65	0
2023-08-17	320.13	320.13	320.13	320.13	312.65	66
2023-08-16	325.92	325.92	325.92	325.92	318.30	0
2023-08-14	325.92	325.92	325.92	325.92	317.64	0
2023-08-11	325.92	325.92	325.92	325.92	317.64	0
2023-08-10	325.74	327.13	325.74	325.92	317.64	55
2023-08-09	326.00	335.03	326.00	335.03	326.52	11
2023-08-08	335.03	335.03	335.03	335.03	326.52	0
2023-08-07	335.03	335.03	335.03	335.03	326.52	0
2023-08-04	335.03	335.03	335.03	335.03	326.52	0
2023-08-03	329.00	335.03	329.00	335.03	326.52	10
2023-08-02	335.03	335.03	335.03	335.03	326.52	0
2023-08-01	335.03	335.03	335.03	335.03	326.52	0
2023-07-31	335.03	335.03	335.03	335.03	326.52	120
2023-07-28	332.51	332.51	332.51	332.51	324.06	0
2023-07-27	332.51	332.51	332.51	332.51	324.06	94
2023-07-26	347.30	347.30	347.30	347.30	338.47	0
2023-07-25	350.91	350.91	347.30	347.30	338.47	11
2023-07-24	347.30	347.30	347.30	347.30	338.47	0
2023-07-21	347.30	347.30	347.30	347.30	338.47	29
2023-07-20	349.49	357.78	349.49	357.78	348.69	7
2023-07-19	359.30	359.30	357.78	357.78	348.69	719
2023-07-18	364.43	364.43	364.43	364.43	355.17	137
2023-07-17	339.77	339.77	339.77	339.77	331.14	0
2023-07-14	346.35	346.35	339.77	339.77	331.14	23
2023-07-13	339.18	342.00	339.18	339.77	331.14	515
2023-07-12	329.00	329.00	329.00	329.00	320.64	0
2023-07-11	329.00	329.00	329.00	329.00	320.64	0
2023-07-10	330.90	330.90	329.00	329.00	320.64	107
2023-07-07	337.17	337.17	337.17	337.17	328.60	0
2023-07-06	337.17	337.17	337.17	337.17	328.60	0
2023-07-05	337.17	337.17	337.17	337.17	328.60	0
2023-07-04	337.17	337.17	337.17	337.17	328.60	0
2023-07-03	337.17	337.17	337.17	337.17	328.60	0
2023-06-30	340.50	340.50	337.17	337.17	328.60	20
2023-06-29	336.00	337.17	336.00	337.17	328.60	5
2023-06-28	337.17	337.17	337.17	337.17	328.60	0
2023-06-27	337.17	337.17	337.17	337.17	328.60	0
2023-06-23	337.14	337.17	337.14	337.17	328.60	20
2023-06-22	338.40	338.40	337.17	337.17	328.60	19
2023-06-20	339.62	339.62	336.56	337.17	328.60	333
2023-06-19	347.00	347.00	347.00	347.00	338.18	0
2023-06-16	347.00	347.00	347.00	347.00	338.18	35
2023-06-15	344.44	344.44	334.97	334.97	326.46	18
2023-06-14	334.97	334.97	334.97	334.97	326.46	149
2023-06-13	334.50	334.50	334.50	334.50	326.00	300
2023-06-12	327.00	327.00	327.00	327.00	318.69	0
2023-06-09	327.00	327.00	327.00	327.00	318.69	28
2023-06-08	325.40	325.40	325.40	325.40	317.13	0
2023-06-07	325.88	325.88	325.40	325.40	317.13	230
2023-06-06	333.90	333.90	333.90	333.90	325.41	54
2023-06-05	336.25	336.33	336.25	336.26	327.71	167
2023-06-02	336.00	336.00	336.00	336.00	327.46	36
2023-06-01	330.79	330.79	330.75	330.75	322.34	111
2023-05-31	332.15	332.15	332.15	332.15	323.71	0

← NewerPage 14 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.