Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	478.51	478.51	451.53	451.53	448.50	3
2026-01-27	451.53	451.53	451.53	451.53	448.50	0
2026-01-26	451.53	451.53	451.53	451.53	448.50	0
2026-01-23	451.53	451.53	451.53	451.53	448.50	0
2026-01-22	451.53	451.53	451.53	451.53	448.50	0
2026-01-21	451.53	451.53	451.53	451.53	448.50	0
2026-01-20	451.20	453.10	451.20	451.53	448.50	23
2026-01-19	475.40	475.40	475.40	475.40	472.21	0
2026-01-16	475.40	475.40	475.40	475.40	472.21	0
2026-01-15	475.40	475.40	475.40	475.40	472.21	0
2026-01-14	475.40	475.40	475.40	475.40	472.21	0
2026-01-13	470.54	475.40	470.54	475.40	472.21	14
2026-01-12	475.40	475.40	475.40	475.40	472.21	0
2026-01-09	475.40	475.40	475.40	475.40	472.21	0
2026-01-08	475.40	475.40	475.40	475.40	472.21	0
2026-01-07	475.40	475.40	475.40	475.40	472.21	0
2026-01-06	475.40	475.40	475.40	475.40	472.21	23
2026-01-05	471.57	471.57	471.57	471.57	468.41	0
2026-01-02	471.57	471.57	471.57	471.57	468.41	0
2025-12-30	471.57	471.57	471.57	471.57	468.41	0
2025-12-29	471.57	471.57	471.57	471.57	468.41	0
2025-12-26	471.57	471.57	471.57	471.57	468.41	0
2025-12-24	471.57	471.57	471.57	471.57	468.41	0
2025-12-23	471.57	471.57	471.57	471.57	468.41	0
2025-12-22	471.57	471.57	471.57	471.57	468.41	0
2025-12-19	471.57	471.57	471.57	471.57	468.41	0
2025-12-18	471.57	471.57	471.57	471.57	468.41	0
2025-12-17	471.57	471.57	471.57	471.57	468.41	0
2025-12-16	471.57	471.57	471.57	471.57	468.41	0
2025-12-15	471.57	471.57	471.57	471.57	468.41	0
2025-12-12	471.57	471.57	471.57	471.57	468.41	0
2025-12-11	471.57	471.57	471.57	471.57	468.41	0
2025-12-10	482.74	482.74	471.57	471.57	468.41	2
2025-12-09	471.57	471.57	471.57	471.57	468.41	0
2025-12-05	471.57	471.57	471.57	471.57	468.41	0
2025-12-04	478.00	478.00	471.57	471.57	468.41	15
2025-12-03	471.57	471.57	471.57	471.57	468.41	0
2025-12-02	471.57	471.57	471.57	471.57	468.41	0
2025-12-01	471.57	471.57	471.57	471.57	468.41	0
2025-11-28	471.57	471.57	471.57	471.57	468.41	0
2025-11-27	471.57	471.57	471.57	471.57	468.41	0
2025-11-26	471.57	471.57	471.57	471.57	468.41	0
2025-11-25	471.57	471.57	471.57	471.57	468.41	140
2025-11-24	508.56	508.56	508.56	508.56	505.15	0
2025-11-21	508.56	508.56	508.56	508.56	505.15	0
2025-11-20	508.56	508.56	508.56	508.56	505.15	0
2025-11-19	508.56	508.56	508.56	508.56	504.25	0
2025-11-18	508.56	508.56	508.56	508.56	504.25	0
2025-11-17	508.56	508.56	508.56	508.56	504.25	0
2025-11-14	508.56	508.56	508.56	508.56	504.25	0
2025-11-13	508.56	508.56	508.56	508.56	504.25	0
2025-11-12	508.80	508.80	500.80	508.56	504.25	281
2025-11-11	505.00	505.00	505.00	505.00	500.72	25
2025-11-10	530.25	530.25	530.25	530.25	525.75	0
2025-11-07	493.00	530.25	493.00	530.25	525.75	7
2025-11-06	530.25	530.25	530.25	530.25	525.75	0
2025-11-05	530.25	530.25	530.25	530.25	525.75	0
2025-11-04	530.25	530.25	530.25	530.25	525.75	0
2025-11-03	530.25	530.25	530.25	530.25	525.75	0
2025-10-30	530.25	530.25	530.25	530.25	525.75	50

← NewerPage 4 of 21 · 1,244 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.