Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	293.82	293.82	281.42	281.42	271.01	13
2022-03-16	281.42	281.42	281.42	281.42	271.01	0
2022-03-15	281.23	282.27	281.23	281.42	271.01	49
2022-03-14	283.75	283.75	283.75	283.75	273.25	52
2022-03-11	286.10	286.76	285.96	286.37	275.78	67
2022-03-10	286.85	286.85	286.85	286.85	276.24	0
2022-03-09	286.85	286.85	286.85	286.85	276.24	34
2022-03-08	280.00	280.00	271.53	272.10	262.04	720
2022-03-07	286.72	287.15	281.89	281.94	271.51	300
2022-03-04	287.30	296.71	287.30	296.71	285.74	8
2022-03-03	297.62	297.62	296.71	296.71	285.74	128
2022-03-02	297.58	299.50	297.58	298.00	286.98	24
2022-03-01	298.00	298.00	298.00	298.00	286.98	64
2022-02-28	296.26	297.51	296.26	297.51	286.51	21
2022-02-25	295.84	297.51	295.84	297.51	286.51	105
2022-02-24	269.35	286.00	269.35	278.17	267.88	228
2022-02-23	289.34	289.34	287.82	289.04	278.35	240
2022-02-22	286.94	286.94	286.60	286.78	276.17	186
2022-02-21	287.34	287.34	287.34	287.34	276.71	0
2022-02-18	289.50	290.92	287.34	287.34	276.71	74
2022-02-17	294.46	294.63	294.00	294.00	283.13	129
2022-02-16	298.27	299.87	298.27	299.87	288.78	6
2022-02-15	299.87	299.87	299.87	299.87	288.18	72
2022-02-14	295.24	295.24	292.02	292.02	280.64	74
2022-02-11	304.18	304.18	301.62	302.45	290.66	124
2022-02-10	308.55	308.55	305.90	307.67	295.68	69
2022-02-09	312.56	312.56	306.30	306.33	294.39	208
2022-02-08	298.79	305.92	298.79	305.92	294.00	74
2022-02-07	303.39	306.10	301.19	304.58	292.71	119
2022-02-04	304.76	308.70	304.76	308.69	296.66	364
2022-02-03	311.50	311.50	311.50	311.50	299.36	0
2022-02-02	312.80	312.80	311.50	311.50	299.36	216
2022-02-01	309.78	309.78	305.88	306.07	294.14	285
2022-01-31	307.90	313.03	307.90	309.69	297.62	241
2022-01-28	299.38	306.73	299.38	303.46	291.63	344
2022-01-27	304.56	307.73	303.00	303.00	291.19	430
2022-01-26	301.65	303.76	300.51	302.10	290.32	84
2022-01-25	289.53	289.64	289.19	289.32	278.04	20
2022-01-24	286.25	286.25	280.60	281.51	270.54	697
2022-01-21	300.00	304.61	300.00	302.85	291.05	127
2022-01-20	306.87	312.50	306.87	310.88	298.76	527
2022-01-19	307.00	314.71	306.27	312.22	300.05	432
2022-01-18	306.53	310.15	305.00	305.27	293.37	371
2022-01-17	307.67	307.67	307.67	307.67	295.68	0
2022-01-14	302.20	309.43	302.20	307.67	295.68	511
2022-01-13	319.60	321.00	310.25	310.66	298.55	1,728
2022-01-12	321.47	323.40	318.75	320.26	307.78	1,542
2022-01-11	312.80	315.40	307.82	307.82	295.82	21
2022-01-10	310.10	310.10	307.41	307.82	295.82	256
2022-01-07	315.00	315.00	310.90	312.59	300.41	136
2022-01-06	315.40	317.28	314.68	316.09	303.77	155
2022-01-05	342.30	342.30	342.30	342.30	328.96	0
2022-01-04	342.30	342.30	342.30	342.30	328.96	0
2022-01-03	333.50	342.30	333.50	342.30	328.96	10
2021-12-30	342.30	342.30	342.30	342.30	328.96	0
2021-12-29	341.50	342.30	341.50	342.30	328.96	313
2021-12-28	341.56	341.56	339.94	339.94	326.69	6
2021-12-27	340.02	340.02	339.94	339.94	326.69	89
2021-12-24	325.90	325.90	325.90	325.90	313.20	0
2021-12-23	325.90	325.90	325.90	325.90	313.20	0

← NewerPage 20 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.