Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	229.23	229.23	229.23	229.23	222.36	0
2022-12-06	229.23	229.23	229.23	229.23	222.36	0
2022-12-05	229.23	229.23	229.23	229.23	222.36	40
2022-12-02	254.67	254.67	254.67	254.67	247.03	0
2022-12-01	253.38	254.67	253.18	254.67	247.03	149
2022-11-30	248.15	248.15	248.15	248.15	240.71	0
2022-11-29	248.15	248.15	248.15	248.15	240.71	0
2022-11-28	248.15	248.15	248.15	248.15	240.71	0
2022-11-25	248.06	248.27	247.06	248.15	240.71	710
2022-11-24	246.82	246.82	246.82	246.82	239.42	0
2022-11-23	244.85	246.82	244.85	246.82	239.42	111
2022-11-22	245.20	245.20	245.20	245.20	237.85	0
2022-11-21	245.20	245.20	245.20	245.20	237.85	0
2022-11-18	245.20	245.20	245.20	245.20	237.85	0
2022-11-17	245.20	245.20	245.20	245.20	237.85	0
2022-11-16	242.81	245.20	242.81	245.20	237.85	3
2022-11-15	245.21	245.21	245.18	245.20	237.19	524
2022-11-14	221.89	221.89	221.89	221.89	214.64	0
2022-11-11	221.89	221.89	221.89	221.89	214.64	0
2022-11-10	238.44	238.44	221.89	221.89	214.64	16
2022-11-09	221.89	221.89	221.89	221.89	214.64	0
2022-11-08	221.89	221.89	221.89	221.89	214.64	0
2022-11-07	221.60	225.00	221.60	221.89	214.64	219
2022-11-04	216.75	216.75	216.75	216.75	209.67	88
2022-11-03	226.54	226.54	226.54	226.54	219.14	0
2022-11-02	226.68	226.97	226.54	226.54	219.14	467
2022-10-28	233.55	233.55	227.91	227.91	220.46	10
2022-10-27	231.00	231.00	227.91	227.91	220.46	79
2022-10-26	242.50	242.50	242.50	242.50	234.57	0
2022-10-25	242.50	242.50	242.50	242.50	234.57	0
2022-10-24	242.50	242.50	242.50	242.50	234.57	1,500
2022-10-21	233.80	233.80	233.80	233.80	226.16	0
2022-10-20	233.80	233.80	233.80	233.80	226.16	0
2022-10-19	233.80	233.80	233.80	233.80	226.16	0
2022-10-18	233.80	233.80	233.80	233.80	226.16	0
2022-10-17	237.18	237.18	233.80	233.80	226.16	21
2022-10-14	233.80	233.80	233.80	233.80	226.16	100
2022-10-13	231.89	231.89	231.89	231.89	224.31	99
2022-10-12	225.00	225.14	225.00	225.14	217.78	5
2022-10-11	225.14	225.14	225.14	225.14	217.78	40
2022-10-07	238.64	238.64	238.64	238.64	230.84	0
2022-10-06	250.00	250.00	238.64	238.64	230.84	20
2022-10-05	238.64	238.64	238.64	238.64	230.84	0
2022-10-04	250.02	250.02	238.64	238.64	230.84	25
2022-10-03	236.59	238.64	236.59	238.64	230.84	5
2022-09-30	238.64	238.64	238.64	238.64	230.84	159
2022-09-29	239.83	239.83	239.83	239.83	231.99	0
2022-09-28	239.83	239.83	239.83	239.83	231.99	0
2022-09-27	239.65	239.83	239.65	239.83	231.99	20
2022-09-26	239.83	239.83	239.83	239.83	231.99	94
2022-09-23	239.00	241.00	239.00	241.00	233.12	40
2022-09-22	241.00	241.00	241.00	241.00	233.12	61
2022-09-21	243.98	246.00	243.98	244.49	236.50	63
2022-09-20	266.18	266.18	266.18	266.18	257.48	0
2022-09-15	266.18	266.18	266.18	266.18	257.48	0
2022-09-14	266.18	266.18	266.18	266.18	257.48	0
2022-09-13	266.18	266.18	266.18	266.18	257.48	0
2022-09-12	266.18	266.18	266.18	266.18	257.48	74
2022-09-09	256.70	256.70	256.70	256.70	248.31	0
2022-09-08	256.70	256.70	256.70	256.70	248.31	195

← NewerPage 17 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.