Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	416.36	416.36	416.36	416.36	409.73	0
2024-11-12	416.36	416.36	416.36	416.36	409.73	0
2024-11-11	416.36	416.36	416.36	416.36	409.73	50
2024-11-08	430.10	430.10	430.10	430.10	423.25	0
2024-11-07	430.10	430.10	430.10	430.10	423.25	0
2024-11-06	430.10	430.10	430.10	430.10	423.25	0
2024-11-05	415.00	430.10	415.00	430.10	423.25	3
2024-11-04	430.10	430.10	430.10	430.10	423.25	0
2024-10-30	430.10	430.10	430.10	430.10	423.25	0
2024-10-29	427.06	430.10	427.06	430.10	423.25	9
2024-10-28	430.10	430.10	430.10	430.10	423.25	0
2024-10-25	430.10	430.10	430.10	430.10	423.25	34
2024-10-24	417.37	417.37	417.37	417.37	410.72	0
2024-10-23	417.37	417.37	417.37	417.37	410.72	0
2024-10-22	417.37	417.37	417.37	417.37	410.72	0
2024-10-21	417.37	417.37	417.37	417.37	410.72	0
2024-10-18	417.37	417.37	417.37	417.37	410.72	0
2024-10-17	417.37	417.37	417.37	417.37	410.72	0
2024-10-16	417.37	417.37	417.37	417.37	410.72	0
2024-10-15	417.37	417.37	417.37	417.37	410.72	0
2024-10-14	417.37	417.37	417.37	417.37	410.72	0
2024-10-11	417.37	417.37	417.37	417.37	410.72	0
2024-10-10	417.37	417.37	417.37	417.37	410.72	0
2024-10-09	418.00	418.00	417.37	417.37	410.72	8
2024-10-08	414.75	417.37	414.75	417.37	410.72	12
2024-10-07	417.37	417.37	417.37	417.37	410.72	0
2024-10-04	417.37	417.37	417.37	417.37	410.72	0
2024-10-03	417.37	417.37	417.37	417.37	410.72	0
2024-10-02	417.94	417.94	417.37	417.37	410.72	94
2024-10-01	410.32	410.32	410.32	410.32	403.79	0
2024-09-30	410.32	410.32	410.32	410.32	403.79	0
2024-09-27	410.32	410.32	410.32	410.32	403.79	0
2024-09-26	410.32	410.32	410.32	410.32	403.79	0
2024-09-25	410.32	410.32	410.32	410.32	403.79	0
2024-09-24	410.32	410.32	410.32	410.32	403.79	0
2024-09-23	410.32	410.32	410.32	410.32	403.79	0
2024-09-17	410.32	410.32	410.32	410.32	403.79	0
2024-09-16	410.32	410.32	410.32	410.32	403.79	0
2024-09-13	410.32	410.32	410.32	410.32	403.79	0
2024-09-12	410.32	410.32	410.32	410.32	403.79	0
2024-09-11	410.32	410.32	410.32	410.32	403.79	0
2024-09-10	410.32	410.32	410.32	410.32	403.79	0
2024-09-09	410.32	410.32	410.32	410.32	403.79	0
2024-09-06	410.32	410.32	410.32	410.32	403.79	0
2024-09-05	410.32	410.32	410.32	410.32	403.79	0
2024-09-04	410.32	410.32	410.32	410.32	403.79	0
2024-09-03	410.32	410.32	410.32	410.32	403.79	24
2024-09-02	418.10	418.10	418.10	418.10	411.44	0
2024-08-30	418.10	418.10	418.10	418.10	411.44	0
2024-08-29	420.97	420.97	418.10	418.10	411.44	3
2024-08-28	409.98	418.10	409.98	418.10	411.44	20
2024-08-27	418.10	418.10	418.10	418.10	411.44	0
2024-08-26	418.10	418.10	418.10	418.10	411.44	0
2024-08-23	418.10	418.10	418.10	418.10	411.44	0
2024-08-22	418.10	418.10	418.10	418.10	411.44	0
2024-08-21	423.00	423.00	418.10	418.10	411.44	5
2024-08-20	418.10	418.10	418.10	418.10	411.44	0
2024-08-19	418.10	418.10	418.10	418.10	411.44	0
2024-08-16	418.10	418.10	418.10	418.10	411.44	630
2024-08-14	397.73	397.73	397.73	397.73	390.69	0

← NewerPage 9 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.