Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	333.44	333.44	331.33	332.15	323.71	326
2023-05-29	330.96	330.96	330.96	330.96	322.55	0
2023-05-26	327.60	330.96	327.60	330.96	322.55	134
2023-05-25	325.36	325.36	325.36	325.36	317.09	50
2023-05-24	316.53	316.53	316.53	316.53	308.49	0
2023-05-23	316.53	316.53	316.53	316.53	308.49	40
2023-05-22	322.83	322.83	319.99	319.99	311.86	300
2023-05-19	312.00	312.00	312.00	312.00	304.07	0
2023-05-18	312.00	312.00	312.00	312.00	304.07	0
2023-05-17	311.56	312.00	311.56	312.00	304.07	24
2023-05-16	312.00	312.00	312.00	312.00	303.41	60
2023-05-15	306.59	306.59	306.59	306.59	298.15	0
2023-05-12	306.59	306.59	306.59	306.59	298.15	0
2023-05-11	306.59	306.59	306.59	306.59	298.15	0
2023-05-10	306.59	306.59	306.59	306.59	298.15	0
2023-05-09	306.59	306.59	306.59	306.59	298.15	0
2023-05-08	306.59	306.59	306.59	306.59	298.15	0
2023-05-05	306.59	306.59	306.59	306.59	298.15	0
2023-05-04	307.48	307.48	306.59	306.59	298.15	8
2023-05-03	306.50	307.45	306.50	306.59	298.15	156
2023-05-02	307.67	307.67	300.36	300.36	292.09	5
2023-04-28	300.36	300.36	300.36	300.36	292.09	0
2023-04-27	300.36	300.36	300.36	300.36	292.09	43
2023-04-26	298.52	298.52	284.25	284.25	276.42	8
2023-04-25	284.25	284.25	284.25	284.25	276.42	0
2023-04-24	284.25	284.25	284.25	284.25	276.42	0
2023-04-21	284.22	285.89	284.22	284.25	276.42	179
2023-04-20	288.60	288.60	288.60	288.60	280.65	0
2023-04-19	288.60	288.60	288.60	288.60	280.65	65
2023-04-18	285.17	285.17	285.17	285.17	277.32	0
2023-04-17	285.17	285.17	285.17	285.17	277.32	0
2023-04-14	285.17	285.17	285.17	285.17	277.32	0
2023-04-13	285.17	285.17	285.17	285.17	277.32	0
2023-04-12	285.18	285.18	284.92	285.17	277.32	212
2023-04-11	283.96	287.18	283.96	287.18	279.27	2
2023-04-10	287.18	287.18	287.18	287.18	279.27	0
2023-04-06	287.18	287.18	287.18	287.18	279.27	0
2023-04-05	287.18	287.18	287.18	287.18	279.27	0
2023-04-04	287.18	287.18	287.18	287.18	279.27	0
2023-04-03	287.18	287.18	287.18	287.18	279.27	65
2023-03-31	276.28	276.28	276.28	276.28	268.67	0
2023-03-30	276.28	276.28	276.28	276.28	268.67	0
2023-03-29	276.28	276.28	276.28	276.28	268.67	0
2023-03-28	276.28	276.28	276.28	276.28	268.67	0
2023-03-27	276.28	276.28	276.28	276.28	268.67	133
2023-03-24	275.04	275.04	275.04	275.04	267.47	219
2023-03-23	277.30	277.30	277.30	277.30	269.66	0
2023-03-22	277.51	278.22	276.83	277.30	269.66	1,200
2023-03-21	251.11	251.11	251.11	251.11	244.19	0
2023-03-20	251.11	251.11	251.11	251.11	244.19	0
2023-03-17	251.11	251.11	251.11	251.11	244.19	0
2023-03-16	251.11	251.11	251.11	251.11	244.19	0
2023-03-15	251.11	251.11	251.11	251.11	244.19	0
2023-03-14	251.11	251.11	251.11	251.11	244.19	0
2023-03-13	251.11	251.11	251.11	251.11	244.19	0
2023-03-10	251.11	251.11	251.11	251.11	244.19	0
2023-03-09	251.11	251.11	251.11	251.11	244.19	0
2023-03-08	251.11	251.11	251.11	251.11	244.19	0
2023-03-07	251.11	251.11	251.11	251.11	244.19	0
2023-03-06	251.11	251.11	251.11	251.11	244.19	0

← NewerPage 15 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.