Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	251.11	251.11	251.11	251.11	244.19	74
2023-03-02	247.43	269.65	247.43	269.65	262.22	24
2023-03-01	269.65	269.65	269.65	269.65	262.22	0
2023-02-28	269.65	269.65	269.65	269.65	262.22	0
2023-02-27	269.65	269.65	269.65	269.65	262.22	0
2023-02-24	269.65	269.65	269.65	269.65	262.22	0
2023-02-23	269.65	269.65	269.65	269.65	262.22	0
2023-02-22	269.65	269.65	269.65	269.65	262.22	0
2023-02-21	269.65	269.65	269.65	269.65	262.22	0
2023-02-20	269.65	269.65	269.65	269.65	262.22	0
2023-02-17	269.65	269.65	269.65	269.65	262.22	0
2023-02-16	269.65	269.65	269.65	269.65	262.22	0
2023-02-15	269.65	269.65	269.65	269.65	262.22	0
2023-02-14	269.65	269.65	269.65	269.65	261.56	0
2023-02-13	269.65	269.65	269.65	269.65	261.56	0
2023-02-10	269.65	269.65	269.65	269.65	261.56	0
2023-02-09	269.65	269.65	269.65	269.65	261.56	74
2023-02-08	273.57	273.57	270.00	270.33	262.22	62
2023-02-07	261.66	261.66	261.66	261.66	253.81	0
2023-02-06	261.66	261.66	261.66	261.66	253.81	0
2023-02-03	261.84	261.84	261.66	261.66	253.81	17
2023-02-02	256.71	262.47	256.71	261.66	253.81	436
2023-02-01	245.13	245.13	245.13	245.13	237.78	0
2023-01-31	245.13	245.13	245.13	245.13	237.78	65
2023-01-30	238.50	238.50	238.50	238.50	231.35	0
2023-01-27	238.50	238.50	238.50	238.50	231.35	0
2023-01-26	238.50	238.50	238.50	238.50	231.35	0
2023-01-25	238.50	238.50	238.50	238.50	231.35	0
2023-01-24	242.66	242.66	238.50	238.50	231.35	6
2023-01-23	238.50	238.50	238.50	238.50	231.35	0
2023-01-20	238.50	238.50	238.50	238.50	231.35	0
2023-01-19	238.50	238.50	238.50	238.50	231.35	0
2023-01-18	236.55	238.50	236.55	238.50	231.35	32
2023-01-17	238.50	238.50	238.50	238.50	231.35	63
2023-01-16	234.30	234.30	234.30	234.30	227.27	0
2023-01-13	234.30	234.30	234.30	234.30	227.27	0
2023-01-12	234.30	234.30	234.30	234.30	227.27	212
2023-01-11	232.93	232.93	228.15	228.15	221.31	10
2023-01-10	227.81	228.15	227.81	228.15	221.31	86
2023-01-09	220.51	220.51	220.51	220.51	213.90	0
2023-01-06	220.40	222.44	220.40	220.51	213.90	268
2023-01-05	223.63	223.63	223.44	223.55	216.85	153
2023-01-04	254.67	254.67	254.67	254.67	247.03	0
2023-01-03	254.67	254.67	254.67	254.67	247.03	0
2022-12-30	254.67	254.67	254.67	254.67	247.03	0
2022-12-29	254.67	254.67	254.67	254.67	247.03	0
2022-12-28	254.67	254.67	254.67	254.67	247.03	0
2022-12-27	254.67	254.67	254.67	254.67	247.03	0
2022-12-26	254.67	254.67	254.67	254.67	247.03	0
2022-12-23	254.67	254.67	254.67	254.67	247.03	0
2022-12-22	254.67	254.67	254.67	254.67	247.03	0
2022-12-21	254.67	254.67	254.67	254.67	247.03	0
2022-12-20	254.67	254.67	254.67	254.67	247.03	0
2022-12-19	254.67	254.67	254.67	254.67	247.03	0
2022-12-16	254.67	254.67	254.67	254.67	247.03	0
2022-12-15	254.67	254.67	254.67	254.67	247.03	0
2022-12-14	254.67	254.67	254.67	254.67	247.03	0
2022-12-13	262.29	262.29	254.67	254.67	247.03	443
2022-12-12	250.72	250.72	250.72	250.72	243.20	82
2022-12-09	229.23	229.23	229.23	229.23	222.36	0

← NewerPage 16 of 21 · 1,248 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.