Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	325.90	325.90	325.90	325.90	313.20	0
2021-12-21	325.90	325.90	325.90	325.90	313.20	0
2021-12-20	325.90	325.90	325.90	325.90	313.20	0
2021-12-17	325.90	325.90	325.90	325.90	313.20	0
2021-12-16	325.90	325.90	325.90	325.90	313.20	189
2021-12-15	327.68	327.68	327.68	327.68	314.91	0
2021-12-14	327.68	327.68	327.68	327.68	314.91	44
2021-12-13	340.00	340.00	334.10	334.10	321.08	1
2021-12-10	338.98	338.98	334.10	334.10	321.08	14
2021-12-09	334.10	334.10	334.10	334.10	321.08	0
2021-12-07	330.90	335.00	330.90	334.10	321.08	1,642
2021-12-06	324.00	324.00	321.63	323.39	310.78	120
2021-12-03	328.20	328.20	318.50	325.19	312.51	173
2021-12-02	334.97	334.97	334.97	334.97	321.91	0
2021-12-01	335.65	335.65	334.97	334.97	321.91	19
2021-11-30	334.97	335.80	334.97	334.97	321.91	733
2021-11-29	335.66	338.00	335.66	335.73	322.64	761
2021-11-26	336.42	336.42	331.00	331.00	318.10	940
2021-11-25	336.86	336.86	336.86	336.86	323.73	0
2021-11-24	336.86	336.86	336.86	336.86	323.73	40
2021-11-23	340.34	340.34	340.34	340.34	327.07	0
2021-11-22	348.35	348.35	340.34	340.34	327.07	7
2021-11-19	344.00	344.00	340.34	340.34	327.07	20
2021-11-18	340.34	340.34	340.34	340.34	327.07	90
2021-11-17	339.04	339.04	339.04	339.04	325.82	0
2021-11-16	338.41	340.10	338.41	339.04	325.23	35
2021-11-15	337.77	337.77	337.77	337.77	324.01	82
2021-11-12	333.40	336.54	333.40	336.54	322.83	167
2021-11-11	331.16	331.16	331.16	331.16	317.67	0
2021-11-10	331.16	331.16	331.16	331.16	317.67	43
2021-11-09	334.70	334.70	334.70	334.70	321.07	0
2021-11-08	335.30	335.30	334.70	334.70	321.07	11
2021-11-05	334.70	334.70	334.70	334.70	321.07	30
2021-11-04	334.87	334.87	334.87	334.87	321.23	135
2021-11-03	331.72	331.72	331.72	331.72	318.21	0
2021-11-02	331.95	331.95	331.72	331.72	318.21	155
2021-10-29	325.10	325.10	325.10	325.10	311.86	48
2021-10-28	324.42	324.42	323.30	324.41	311.19	235
2021-10-27	324.53	326.87	308.07	308.07	295.52	6
2021-10-26	308.07	308.07	308.07	308.07	295.52	0
2021-10-25	308.07	308.07	308.07	308.07	295.52	171
2021-10-22	309.60	309.60	309.60	309.60	296.99	0
2021-10-21	309.60	309.60	309.60	309.60	296.99	64
2021-10-20	303.30	303.30	303.30	303.30	290.94	0
2021-10-19	303.30	303.30	303.30	303.30	290.94	0
2021-10-18	306.35	306.35	303.30	303.30	290.94	15
2021-10-15	300.80	306.53	300.80	303.30	290.94	87
2021-10-14	300.43	301.51	300.43	301.36	289.08	61

← NewerPage 21 of 21 · 1,248 trading days

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.