Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	393.65	393.65	393.65	393.65	392.74	0
2026-07-21	393.65	393.65	393.65	393.65	392.74	0
2026-07-20	393.65	393.65	393.65	393.65	392.74	0
2026-07-17	393.65	393.65	393.65	393.65	392.74	24
2026-07-15	384.00	384.00	384.00	384.00	383.11	0
2026-07-14	384.00	384.00	384.00	384.00	383.11	34
2026-07-13	393.82	393.82	393.82	393.82	392.91	25
2026-07-10	380.57	380.57	380.57	380.57	379.69	0
2026-07-09	380.57	380.57	380.57	380.57	379.69	51
2026-07-08	370.00	370.00	370.00	370.00	369.14	0
2026-07-07	370.00	370.00	370.00	370.00	369.14	0
2026-07-06	370.00	370.00	370.00	370.00	369.14	0
2026-07-03	370.00	370.00	370.00	370.00	369.14	0
2026-07-02	370.00	370.00	370.00	370.00	369.14	0
2026-07-01	370.00	370.00	370.00	370.00	369.14	0
2026-06-30	370.00	370.00	370.00	370.00	369.14	0
2026-06-26	370.00	370.00	370.00	370.00	369.14	28
2026-06-25	381.87	381.87	381.87	381.87	380.99	0
2026-06-24	374.79	381.87	374.79	381.87	380.99	6
2026-06-23	381.87	381.87	381.87	381.87	380.99	0
2026-06-22	381.87	381.87	381.87	381.87	380.99	0
2026-06-19	381.87	381.87	381.87	381.87	380.99	0
2026-06-18	381.87	381.87	381.87	381.87	380.99	40
2026-06-17	395.77	395.77	395.77	395.77	394.86	0
2026-06-16	396.07	396.07	395.77	395.77	394.86	97
2026-06-15	399.72	399.72	398.55	398.72	397.80	58
2026-06-12	401.97	401.97	401.97	401.97	401.04	0
2026-06-11	401.97	401.97	401.97	401.97	401.04	0
2026-06-10	401.97	401.97	401.97	401.97	401.04	34
2026-06-09	402.82	402.82	402.82	402.82	401.89	248
2026-06-08	409.17	411.40	409.17	411.40	410.45	801
2026-06-05	420.73	420.73	420.73	420.73	419.76	56
2026-06-04	427.50	427.50	426.48	426.48	425.49	13
2026-06-03	426.01	427.61	425.79	426.48	425.49	88
2026-06-02	415.41	415.41	415.41	415.41	414.45	0
2026-06-01	415.41	415.41	415.41	415.41	414.45	0
2026-05-29	415.41	415.41	415.41	415.41	414.45	0
2026-05-28	415.41	415.41	415.41	415.41	414.45	0
2026-05-27	415.41	415.41	415.41	415.41	414.45	0
2026-05-26	415.26	415.41	415.26	415.41	414.45	25
2026-05-25	424.45	424.45	424.45	424.45	423.47	0
2026-05-22	424.45	424.45	424.45	424.45	423.47	0
2026-05-20	424.45	424.45	424.45	424.45	423.47	0
2026-05-19	424.45	424.45	424.45	424.45	422.56	0
2026-05-18	424.45	424.45	424.45	424.45	422.56	82
2026-05-15	426.76	426.76	424.50	425.63	423.74	132
2026-05-14	402.00	411.68	402.00	411.68	409.85	16
2026-05-13	411.68	411.68	411.68	411.68	409.85	0
2026-05-12	406.73	411.68	406.73	411.68	409.85	14
2026-05-11	411.68	411.68	411.68	411.68	409.85	28
2026-05-08	413.03	413.03	413.03	413.03	411.19	0
2026-05-07	413.03	413.03	413.03	413.03	411.19	0
2026-05-06	413.00	413.03	413.00	413.03	411.19	75
2026-05-05	409.46	409.46	409.46	409.46	407.64	150
2026-05-04	420.72	420.72	420.72	420.72	418.85	0
2026-04-30	420.72	420.72	420.72	420.72	418.85	0
2026-04-29	420.72	420.72	420.72	420.72	418.85	0
2026-04-28	420.72	420.72	420.72	420.72	418.85	0
2026-04-27	420.72	420.72	420.72	420.72	418.85	0
2026-04-24	420.72	420.72	420.72	420.72	418.85	0

← NewerPage 2 of 21 · 1,246 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.