Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	420.72	420.72	420.72	420.72	418.85	118
2026-04-22	420.39	420.39	420.39	420.39	418.52	0
2026-04-21	420.39	420.39	420.39	420.39	418.52	0
2026-04-20	420.39	420.39	420.39	420.39	418.52	29
2026-04-17	419.40	419.40	419.40	419.40	417.53	0
2026-04-16	419.40	419.40	419.40	419.40	417.53	44
2026-04-15	408.39	408.39	408.39	408.39	406.57	520
2026-04-14	394.06	394.06	394.06	394.06	392.31	38
2026-04-13	382.70	382.70	371.19	371.19	369.54	3
2026-04-10	371.19	371.19	371.19	371.19	369.54	0
2026-04-09	371.19	371.19	371.19	371.19	369.54	0
2026-04-08	371.19	371.19	371.19	371.19	369.54	0
2026-04-07	371.19	371.19	371.19	371.19	369.54	0
2026-04-06	371.19	371.19	371.19	371.19	369.54	0
2026-04-02	371.19	371.19	371.19	371.19	369.54	0
2026-04-01	371.19	371.19	371.19	371.19	369.54	265
2026-03-31	363.38	363.38	363.38	363.38	361.76	55
2026-03-30	370.25	370.25	370.25	370.25	368.60	0
2026-03-27	370.25	370.25	370.25	370.25	368.60	0
2026-03-26	367.77	370.25	367.77	370.25	368.60	13
2026-03-25	373.13	373.13	370.25	370.25	368.60	86
2026-03-24	374.20	374.20	373.64	373.64	371.98	54
2026-03-23	384.20	384.20	384.20	384.20	382.49	0
2026-03-20	384.20	384.20	384.20	384.20	382.49	38
2026-03-19	398.78	398.78	398.78	398.78	397.01	0
2026-03-18	398.78	398.78	398.78	398.78	397.01	0
2026-03-17	398.78	398.78	398.78	398.78	397.01	175
2026-03-16	402.57	402.57	402.57	402.57	400.78	0
2026-03-13	402.57	402.57	402.57	402.57	400.78	100
2026-03-12	405.43	405.43	405.43	405.43	403.63	0
2026-03-11	405.43	405.43	405.43	405.43	403.63	0
2026-03-10	405.95	405.95	405.43	405.43	403.63	77
2026-03-09	404.88	404.88	404.88	404.88	403.08	0
2026-03-06	404.88	404.88	404.88	404.88	403.08	0
2026-03-05	404.88	404.88	404.88	404.88	403.08	0
2026-03-04	404.88	404.88	404.88	404.88	403.08	0
2026-03-03	404.88	404.88	404.88	404.88	403.08	0
2026-03-02	404.88	404.88	404.88	404.88	403.08	0
2026-02-27	404.88	404.88	404.88	404.88	403.08	0
2026-02-26	404.50	404.88	404.50	404.88	403.08	49
2026-02-25	401.96	401.96	401.96	401.96	400.17	0
2026-02-24	401.96	401.96	401.96	401.96	400.17	0
2026-02-23	401.96	401.96	401.96	401.96	400.17	0
2026-02-20	396.70	401.96	396.70	401.96	400.17	14
2026-02-19	401.96	401.96	401.96	401.96	400.17	0
2026-02-18	401.97	401.97	401.96	401.96	399.27	69
2026-02-17	399.00	419.93	398.03	419.93	417.11	15
2026-02-16	419.93	419.93	419.93	419.93	417.11	0
2026-02-13	419.93	419.93	419.93	419.93	417.11	0
2026-02-12	419.93	419.93	419.93	419.93	417.11	0
2026-02-11	406.18	419.93	406.18	419.93	417.11	20
2026-02-10	419.93	419.93	419.93	419.93	417.11	117
2026-02-09	413.29	413.29	413.29	413.29	410.52	121
2026-02-06	411.58	411.58	411.58	411.58	408.82	0
2026-02-05	411.58	411.58	411.58	411.58	408.82	0
2026-02-04	411.58	411.58	411.58	411.58	408.82	0
2026-02-03	416.39	416.39	411.58	411.58	408.82	143
2026-02-02	430.10	430.10	430.10	430.10	427.22	0
2026-01-30	430.10	430.10	430.10	430.10	427.22	135
2026-01-29	426.25	426.25	424.00	425.11	422.26	32

← NewerPage 3 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.