Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	269.83	269.83	269.83	269.83	260.46	0
2022-06-09	269.83	269.83	269.83	269.83	260.46	0
2022-06-08	269.83	269.83	269.83	269.83	260.46	0
2022-06-07	269.83	269.83	269.83	269.83	260.46	0
2022-06-06	269.83	269.83	269.83	269.83	260.46	35
2022-06-03	269.55	269.55	269.55	269.55	260.19	50
2022-06-02	260.06	260.06	260.06	260.06	251.03	0
2022-06-01	260.06	260.06	260.06	260.06	251.03	0
2022-05-31	271.20	273.83	260.06	260.06	251.03	39
2022-05-30	260.06	260.06	260.06	260.06	251.03	0
2022-05-27	260.06	260.06	260.06	260.06	251.03	0
2022-05-26	260.06	260.06	260.06	260.06	251.03	0
2022-05-25	259.14	260.06	259.14	260.06	251.03	18
2022-05-24	257.90	260.06	257.90	260.06	251.03	10
2022-05-23	260.06	260.06	260.06	260.06	251.03	188
2022-05-20	256.21	256.21	249.20	249.20	240.54	59
2022-05-19	265.47	265.47	265.47	265.47	256.25	0
2022-05-18	265.47	265.47	265.47	265.47	256.25	0
2022-05-17	265.42	265.49	265.42	265.47	255.65	171
2022-05-16	261.30	261.30	261.30	261.30	251.63	0
2022-05-13	261.50	261.50	261.07	261.30	251.63	41
2022-05-12	262.01	262.01	262.01	262.01	252.32	0
2022-05-11	265.65	265.65	262.01	262.01	252.32	136
2022-05-10	265.50	265.50	265.50	265.50	255.68	0
2022-05-09	267.28	267.28	265.50	265.50	255.68	126
2022-05-06	281.90	281.90	281.90	281.90	271.47	0
2022-05-05	276.49	281.90	276.49	281.90	271.47	17
2022-05-04	279.86	281.90	279.86	281.90	271.47	2
2022-05-03	284.07	284.07	281.03	281.90	271.47	35
2022-05-02	280.43	280.43	280.43	280.43	270.06	79
2022-04-29	282.80	282.80	282.80	282.80	272.34	48
2022-04-28	285.62	288.95	285.62	288.95	278.26	107
2022-04-27	284.59	288.53	284.59	288.12	277.46	420
2022-04-26	274.11	274.11	269.68	271.24	261.21	261
2022-04-25	272.91	276.00	272.91	276.00	265.79	20
2022-04-22	278.97	278.97	276.00	276.00	265.79	131
2022-04-21	291.61	291.61	281.28	281.28	270.88	371
2022-04-20	287.29	287.50	286.87	287.26	276.63	126
2022-04-19	283.00	283.40	283.00	283.40	272.92	250
2022-04-18	283.37	283.37	283.37	283.37	272.89	0
2022-04-14	285.49	285.49	282.00	283.37	272.89	64
2022-04-13	285.76	300.28	285.76	300.28	289.17	2
2022-04-12	287.78	300.28	285.00	300.28	289.17	21
2022-04-11	300.28	300.28	300.28	300.28	289.17	0
2022-04-08	300.28	300.28	300.28	300.28	289.17	0
2022-04-07	300.34	300.82	299.93	300.28	289.17	142
2022-04-06	300.80	300.80	299.51	300.22	289.12	137
2022-04-05	315.85	315.85	314.18	314.18	302.56	12
2022-04-04	312.75	314.80	312.57	314.18	302.56	309
2022-04-01	306.36	307.80	306.36	306.60	295.26	72
2022-03-31	311.80	313.00	310.74	311.25	299.74	92
2022-03-30	312.50	313.27	312.50	313.27	301.68	5
2022-03-29	311.13	313.27	311.13	313.27	301.68	48
2022-03-28	310.54	310.54	307.74	307.77	296.39	71
2022-03-25	304.69	304.69	303.20	303.20	291.99	104
2022-03-24	298.90	298.90	298.90	298.90	287.84	168
2022-03-23	302.48	303.85	302.48	303.85	292.61	80
2022-03-22	300.02	300.02	297.00	297.00	286.01	20
2022-03-21	297.17	297.17	297.00	297.00	286.01	60
2022-03-18	294.10	295.39	294.10	294.75	283.85	50

← NewerPage 19 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.