Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	534.86	534.86	534.86	534.86	529.46	0
2025-08-01	534.86	534.86	534.86	534.86	529.46	0
2025-07-31	532.38	534.86	532.38	534.86	529.46	28
2025-07-30	513.42	513.42	511.50	511.50	506.34	10
2025-07-29	511.50	511.50	511.50	511.50	506.34	0
2025-07-28	513.54	513.54	510.95	511.50	506.34	19
2025-07-25	510.24	510.24	510.24	510.24	505.09	0
2025-07-24	510.24	510.24	510.24	510.24	505.09	0
2025-07-23	510.24	510.24	510.24	510.24	505.09	0
2025-07-22	510.24	510.24	510.24	510.24	505.09	0
2025-07-21	510.24	510.24	510.24	510.24	505.09	47
2025-07-18	513.33	513.33	513.33	513.33	508.15	0
2025-07-17	512.65	513.76	512.65	513.33	508.15	18
2025-07-15	495.98	495.98	495.98	495.98	490.97	0
2025-07-14	495.98	495.98	495.98	495.98	490.97	0
2025-07-11	495.98	495.98	495.98	495.98	490.97	0
2025-07-10	495.98	495.98	495.98	495.98	490.97	0
2025-07-09	502.50	502.50	495.98	495.98	490.97	4
2025-07-08	495.98	495.98	495.98	495.98	490.97	0
2025-07-07	495.98	495.98	495.98	495.98	490.97	70
2025-07-04	491.08	491.08	491.08	491.08	486.12	0
2025-07-03	491.08	491.08	491.08	491.08	486.12	0
2025-07-02	491.08	491.08	491.08	491.08	486.12	0
2025-07-01	497.05	497.05	491.08	491.08	486.12	10
2025-06-30	491.08	491.08	491.08	491.08	486.12	0
2025-06-27	491.08	491.08	491.08	491.08	486.12	0
2025-06-26	491.08	491.08	491.08	491.08	486.12	0
2025-06-25	491.69	491.69	491.08	491.08	486.12	6
2025-06-24	491.79	491.79	490.13	491.08	486.12	35
2025-06-23	485.66	485.66	485.66	485.66	480.76	109
2025-06-19	469.50	469.50	469.50	469.50	464.76	0
2025-06-18	469.50	469.50	469.50	469.50	464.76	0
2025-06-17	469.50	469.50	469.50	469.50	464.76	0
2025-06-16	475.00	475.00	469.50	469.50	464.76	5
2025-06-13	469.50	469.50	469.50	469.50	464.76	0
2025-06-12	469.50	469.50	469.50	469.50	464.76	0
2025-06-11	475.17	475.17	469.50	469.50	464.76	8
2025-06-10	469.50	469.50	469.50	469.50	464.76	24
2025-06-09	474.47	474.47	472.85	472.85	468.08	4
2025-06-06	472.85	472.85	472.85	472.85	468.08	20
2025-06-05	465.90	465.90	465.90	465.90	461.20	106
2025-06-04	461.00	461.00	461.00	461.00	456.35	0
2025-06-03	461.00	461.00	461.00	461.00	456.35	0
2025-06-02	461.00	461.00	461.00	461.00	456.35	500
2025-05-30	455.55	455.55	455.55	455.55	450.95	0
2025-05-29	455.55	455.55	455.55	455.55	450.95	0
2025-05-28	455.55	455.55	455.55	455.55	450.95	0
2025-05-27	455.55	455.55	455.55	455.55	450.95	0
2025-05-26	455.55	455.55	455.55	455.55	450.95	0
2025-05-23	455.55	455.55	455.55	455.55	450.95	0
2025-05-22	455.58	455.58	455.41	455.55	450.95	30
2025-05-20	449.86	449.86	449.86	449.86	445.32	0
2025-05-19	449.86	449.86	449.86	449.86	445.32	0
2025-05-16	449.86	449.86	449.86	449.86	445.32	33
2025-05-15	443.65	443.65	443.65	443.65	439.17	0
2025-05-14	453.31	453.31	443.65	443.65	438.35	3
2025-05-13	450.56	450.56	443.65	443.65	438.35	1
2025-05-12	443.65	443.65	443.65	443.65	438.35	235
2025-05-09	442.45	442.45	442.45	442.45	437.16	0
2025-05-08	439.82	443.50	439.82	442.45	437.16	305

← NewerPage 6 of 21 · 1,247 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.