Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	530.25	530.25	530.25	530.25	525.75	50
2025-10-29	542.02	542.02	542.02	542.02	537.42	0
2025-10-28	542.02	542.02	542.02	542.02	537.42	366
2025-10-27	515.29	515.29	515.29	515.29	510.92	0
2025-10-24	515.29	515.29	515.29	515.29	510.92	0
2025-10-23	515.29	515.29	515.29	515.29	510.92	0
2025-10-22	515.29	515.29	515.29	515.29	510.92	0
2025-10-21	515.29	515.29	515.29	515.29	510.92	0
2025-10-20	515.29	515.29	515.29	515.29	510.92	45
2025-10-17	515.91	515.91	515.91	515.91	511.53	0
2025-10-16	515.91	515.91	515.91	515.91	511.53	0
2025-10-15	515.91	515.91	515.91	515.91	511.53	0
2025-10-14	515.91	515.91	515.91	515.91	511.53	0
2025-10-13	515.91	515.91	515.91	515.91	511.53	0
2025-10-10	515.91	515.91	515.91	515.91	511.53	100
2025-10-09	520.31	520.31	520.31	520.31	515.90	25
2025-10-08	525.10	525.10	525.10	525.10	520.65	19
2025-10-07	518.19	518.19	518.19	518.19	513.79	0
2025-10-06	518.19	518.19	518.19	518.19	513.79	0
2025-10-03	518.19	518.19	518.19	518.19	513.79	35
2025-10-02	516.93	516.93	516.93	516.93	512.55	19
2025-10-01	514.47	514.47	514.39	514.42	510.06	450
2025-09-30	498.11	498.11	498.11	498.11	493.89	0
2025-09-29	498.11	498.11	498.11	498.11	493.89	0
2025-09-26	498.11	498.11	498.11	498.11	493.89	0
2025-09-25	498.11	498.11	498.11	498.11	493.89	0
2025-09-24	498.11	498.11	498.11	498.11	493.89	0
2025-09-23	498.11	498.11	498.11	498.11	493.89	0
2025-09-22	498.11	498.11	498.11	498.11	493.89	0
2025-09-17	498.11	498.11	498.11	498.11	493.89	0
2025-09-16	498.11	498.11	498.11	498.11	493.89	0
2025-09-15	498.11	498.11	498.11	498.11	493.89	0
2025-09-12	505.49	505.49	498.11	498.11	493.89	7
2025-09-11	498.11	498.11	498.11	498.11	493.89	0
2025-09-10	498.11	498.11	498.11	498.11	493.89	0
2025-09-09	498.11	498.11	498.11	498.11	493.89	0
2025-09-08	498.11	498.11	498.11	498.11	493.89	21
2025-09-05	495.60	498.94	495.60	495.85	491.64	27
2025-09-04	502.80	509.60	502.80	509.60	505.28	14
2025-09-03	502.02	509.60	502.02	509.60	505.28	2
2025-09-02	500.94	509.60	500.94	509.60	505.28	10
2025-09-01	509.60	509.60	509.60	509.60	505.28	0
2025-08-29	509.03	509.60	509.03	509.60	505.28	5
2025-08-28	509.60	509.60	509.60	509.60	505.28	0
2025-08-27	509.60	509.60	509.60	509.60	505.28	0
2025-08-26	498.91	509.60	498.91	509.60	505.28	15
2025-08-25	509.60	509.60	509.60	509.60	505.28	0
2025-08-22	509.60	509.60	509.60	509.60	505.28	0
2025-08-21	505.95	509.60	505.95	509.60	505.28	10
2025-08-20	509.60	509.60	509.60	509.60	504.45	0
2025-08-19	509.60	509.60	509.60	509.60	504.45	39
2025-08-18	534.86	534.86	534.86	534.86	529.46	0
2025-08-14	534.86	534.86	534.86	534.86	529.46	0
2025-08-13	534.86	534.86	534.86	534.86	529.46	0
2025-08-12	534.86	534.86	534.86	534.86	529.46	0
2025-08-11	534.86	534.86	534.86	534.86	529.46	0
2025-08-08	534.86	534.86	534.86	534.86	529.46	0
2025-08-07	534.86	534.86	534.86	534.86	529.46	0
2025-08-06	534.86	534.86	534.86	534.86	529.46	0
2025-08-05	534.86	534.86	534.86	534.86	529.46	0

← NewerPage 5 of 21 · 1,245 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.