Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	254.40	258.00	254.40	255.37	247.02	85
2022-09-06	255.70	257.00	255.70	255.70	247.34	408
2022-09-05	256.34	256.34	256.34	256.34	247.96	0
2022-09-02	261.85	264.10	256.34	256.34	247.96	301
2022-09-01	265.36	265.36	265.36	265.36	256.69	0
2022-08-31	265.36	265.36	265.36	265.36	256.69	0
2022-08-30	261.48	265.36	261.48	265.36	256.69	26
2022-08-29	265.27	265.36	265.27	265.36	256.69	72
2022-08-26	272.39	276.06	272.39	276.06	267.04	14
2022-08-25	276.06	276.06	276.06	276.06	267.04	47
2022-08-24	276.33	276.33	276.33	276.33	267.30	216
2022-08-23	277.65	277.65	277.65	277.65	268.58	0
2022-08-22	277.65	277.65	277.65	277.65	268.58	400
2022-08-19	290.45	290.45	290.45	290.45	280.96	0
2022-08-18	290.45	290.45	290.45	290.45	280.96	107
2022-08-17	291.01	291.01	291.01	291.01	281.50	195
2022-08-16	292.00	292.20	292.00	292.07	281.93	51
2022-08-12	288.00	288.00	288.00	288.00	278.00	0
2022-08-11	288.00	288.00	288.00	288.00	278.00	43
2022-08-10	280.18	280.18	280.18	280.18	270.45	0
2022-08-09	280.18	280.18	280.18	280.18	270.45	179
2022-08-08	281.61	281.61	281.61	281.61	271.83	0
2022-08-05	280.29	281.61	280.25	281.61	271.83	499
2022-08-04	280.94	281.79	280.94	280.98	271.22	112
2022-08-03	283.14	283.14	283.14	283.14	273.31	176
2022-08-02	278.94	278.94	278.94	278.94	269.25	0
2022-08-01	278.94	278.94	278.94	278.94	269.25	0
2022-07-29	278.94	278.94	278.94	278.94	269.25	43
2022-07-28	263.71	263.71	263.71	263.71	254.55	0
2022-07-27	263.76	263.76	263.58	263.71	254.55	180
2022-07-26	250.12	250.12	250.12	250.12	241.43	43
2022-07-25	252.52	252.52	252.52	252.52	243.75	0
2022-07-22	252.52	252.52	252.52	252.52	243.75	0
2022-07-21	252.52	252.52	252.52	252.52	243.75	0
2022-07-20	252.52	252.52	252.52	252.52	243.75	0
2022-07-19	256.62	257.13	252.52	252.52	243.75	19
2022-07-18	258.18	258.18	252.52	252.52	243.75	16
2022-07-15	254.72	257.85	251.77	252.52	243.75	229
2022-07-14	251.00	251.00	250.14	250.14	241.45	7
2022-07-13	250.14	250.14	250.14	250.14	241.45	100
2022-07-12	256.28	256.64	256.28	256.55	247.64	48
2022-07-11	261.90	263.69	261.90	263.48	254.33	562
2022-07-08	268.36	268.36	268.36	268.36	259.04	0
2022-07-07	268.36	268.36	268.36	268.36	259.04	1,300
2022-07-06	262.86	267.00	262.86	267.00	257.73	207
2022-07-05	258.10	258.10	258.10	258.10	249.14	0
2022-07-04	258.10	258.10	258.10	258.10	249.14	0
2022-07-01	258.10	258.10	258.10	258.10	249.14	0
2022-06-30	258.10	258.10	258.10	258.10	249.14	35
2022-06-29	256.23	256.23	256.23	256.23	247.33	0
2022-06-28	264.72	264.72	256.23	256.23	247.33	1
2022-06-24	263.53	263.53	256.23	256.23	247.33	17
2022-06-23	256.23	256.23	256.23	256.23	247.33	83
2022-06-22	255.92	255.92	243.01	243.01	234.57	13
2022-06-20	243.01	243.01	243.01	243.01	234.57	0
2022-06-17	247.35	247.35	243.01	243.01	234.57	25
2022-06-16	243.01	243.01	243.01	243.01	234.57	0
2022-06-15	243.01	243.01	243.01	243.01	234.57	0
2022-06-14	242.95	243.07	242.95	243.01	234.57	63
2022-06-13	244.62	244.90	244.23	244.90	236.39	795

← NewerPage 18 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.