Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	437.33	437.33	437.33	437.33	432.10	0
2025-05-06	437.33	437.33	437.33	437.33	432.10	0
2025-05-05	434.07	437.33	434.07	437.33	432.10	2
2025-05-02	437.65	437.65	434.62	437.33	432.10	35
2025-04-30	357.20	357.20	357.20	357.20	352.93	0
2025-04-29	396.06	396.06	357.20	357.20	352.93	3
2025-04-28	357.20	357.20	357.20	357.20	352.93	0
2025-04-25	357.20	357.20	357.20	357.20	352.93	0
2025-04-24	357.20	357.20	357.20	357.20	352.93	0
2025-04-23	357.20	357.20	357.20	357.20	352.93	0
2025-04-22	364.70	364.70	357.20	357.20	352.93	5
2025-04-21	357.20	357.20	357.20	357.20	352.93	135
2025-04-17	353.80	353.80	353.80	353.80	349.57	0
2025-04-16	379.30	379.30	353.80	353.80	349.57	6
2025-04-15	353.80	353.80	353.80	353.80	349.57	0
2025-04-14	353.80	353.80	353.80	353.80	349.57	0
2025-04-11	353.80	353.80	353.80	353.80	349.57	0
2025-04-10	353.80	353.80	353.80	353.80	349.57	0
2025-04-09	353.80	353.80	353.80	353.80	349.57	0
2025-04-08	353.80	353.80	353.80	353.80	349.57	0
2025-04-07	353.80	353.80	353.80	353.80	349.57	168
2025-04-04	372.39	372.39	372.39	372.39	367.94	0
2025-04-03	370.66	372.39	370.66	372.39	367.94	500
2025-04-02	380.63	380.63	380.63	380.63	376.08	22
2025-04-01	388.82	388.82	388.82	388.82	384.17	0
2025-03-31	388.82	388.82	388.82	388.82	384.17	0
2025-03-28	379.70	388.82	379.70	388.82	384.17	4
2025-03-27	388.82	389.57	388.82	388.82	384.17	102
2025-03-26	416.74	416.74	416.74	416.74	411.76	0
2025-03-25	416.74	416.74	416.74	416.74	411.76	0
2025-03-24	416.74	416.74	416.74	416.74	411.76	0
2025-03-21	416.74	416.74	416.74	416.74	411.76	0
2025-03-20	416.74	416.74	416.74	416.74	411.76	0
2025-03-19	416.74	416.74	416.74	416.74	411.76	0
2025-03-18	416.74	416.74	416.74	416.74	411.76	0
2025-03-17	416.74	416.74	416.74	416.74	411.76	0
2025-03-14	416.74	416.74	416.74	416.74	411.76	0
2025-03-13	381.99	416.74	381.99	416.74	411.76	14
2025-03-12	416.74	416.74	416.74	416.74	411.76	0
2025-03-11	416.74	416.74	416.74	416.74	411.76	0
2025-03-10	416.74	416.74	416.74	416.74	411.76	0
2025-03-07	416.74	416.74	416.74	416.74	411.76	0
2025-03-06	397.02	416.74	397.02	416.74	411.76	12
2025-03-05	416.74	416.74	416.74	416.74	411.76	0
2025-03-04	384.07	416.74	384.07	416.74	411.76	6
2025-03-03	394.19	416.74	394.19	416.74	411.76	9
2025-02-28	416.74	416.74	416.74	416.74	411.76	0
2025-02-27	416.74	416.74	416.74	416.74	411.76	0
2025-02-26	416.74	416.74	416.74	416.74	411.76	0
2025-02-25	416.74	416.74	416.74	416.74	411.76	0
2025-02-24	416.74	416.74	416.74	416.74	411.76	0
2025-02-21	416.74	416.74	416.74	416.74	411.76	0
2025-02-20	416.63	418.25	416.63	416.74	411.76	53
2025-02-19	409.10	409.10	409.10	409.10	403.39	0
2025-02-18	409.10	409.10	409.10	409.10	403.39	0
2025-02-17	409.10	409.10	409.10	409.10	403.39	0
2025-02-14	409.10	409.10	409.10	409.10	403.39	0
2025-02-13	409.10	409.10	409.10	409.10	403.39	0
2025-02-12	409.10	409.10	409.10	409.10	403.39	24
2025-02-11	428.00	428.00	428.00	428.00	422.03	0

← NewerPage 7 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.