Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	300.35	304.75	298.00	302.85	296.22	38,248
2023-09-20	306.95	308.50	304.45	304.75	298.08	15,358
2023-09-19	307.15	308.70	303.80	305.25	298.57	18,259
2023-09-18	310.35	310.65	306.70	308.85	302.09	24,360
2023-09-15	319.00	319.10	310.90	311.00	304.19	27,087
2023-09-14	313.25	319.55	312.95	318.00	311.04	48,163
2023-09-13	309.15	312.45	307.65	312.45	305.61	18,934
2023-09-12	314.05	314.45	309.70	310.20	303.41	26,622
2023-09-11	312.40	314.65	311.70	313.85	306.98	35,536
2023-09-08	309.35	313.30	307.65	313.30	306.44	25,880
2023-09-07	309.60	310.85	307.90	309.45	302.67	29,401
2023-09-06	310.25	311.35	308.80	309.75	302.97	24,807
2023-09-05	304.85	312.35	303.85	310.90	304.09	23,661
2023-09-04	305.20	305.80	304.35	304.40	297.73	9,272
2023-09-01	302.55	305.60	301.90	304.80	298.13	28,757
2023-08-31	301.35	304.15	301.35	301.75	295.14	15,305
2023-08-30	302.50	302.90	298.65	300.50	293.92	23,838
2023-08-29	300.65	302.65	298.30	302.65	296.02	21,885
2023-08-28	299.20	301.75	298.30	299.10	292.55	14,661
2023-08-25	295.60	300.00	295.60	297.15	290.64	23,645
2023-08-24	307.45	308.15	297.70	297.70	291.18	28,656
2023-08-23	298.85	302.95	298.45	302.45	295.83	17,341
2023-08-22	294.95	300.30	294.95	298.60	292.06	30,905
2023-08-21	290.35	294.75	290.35	292.55	286.14	21,303
2023-08-18	291.15	291.40	286.80	289.65	283.31	47,361
2023-08-17	293.95	294.95	292.25	293.10	286.68	23,052
2023-08-16	294.85	297.35	293.25	296.40	289.91	21,097
2023-08-15	297.50	297.50	293.85	296.45	289.39	19,163
2023-08-14	292.50	297.05	292.50	295.10	288.07	30,043
2023-08-11	293.75	294.80	291.45	291.45	284.51	22,710
2023-08-10	293.45	297.40	293.45	294.85	287.83	27,526
2023-08-09	297.35	298.60	292.60	293.40	286.41	31,327
2023-08-08	299.45	301.20	295.15	296.25	289.19	26,835
2023-08-07	300.35	301.25	297.75	298.75	291.63	27,880
2023-08-04	302.00	304.05	299.00	301.40	294.22	39,133
2023-08-03	300.00	301.30	297.35	300.05	292.90	50,838
2023-08-02	303.45	304.70	300.75	300.75	293.59	45,573
2023-08-01	306.45	308.15	304.05	307.80	300.47	32,767
2023-07-31	306.85	307.20	302.00	303.30	296.08	41,270
2023-07-28	302.90	306.40	302.30	306.40	299.10	38,590
2023-07-27	306.60	310.00	304.30	306.40	299.10	75,863
2023-07-26	307.25	311.30	301.20	304.25	297.00	110,855
2023-07-25	312.75	315.90	312.75	315.25	307.74	33,927
2023-07-24	309.00	313.20	309.00	310.65	303.25	35,739
2023-07-21	312.35	314.75	311.55	312.00	304.57	47,226
2023-07-20	315.85	319.35	312.90	314.95	307.45	38,188
2023-07-19	322.00	323.40	318.85	321.50	313.84	72,100
2023-07-18	306.75	311.95	304.90	311.95	304.52	35,464
2023-07-17	309.50	309.55	305.25	307.40	300.08	40,146
2023-07-14	308.50	312.90	308.00	310.95	303.54	51,185
2023-07-13	303.95	305.80	302.50	304.85	297.59	37,926
2023-07-12	302.05	307.80	301.10	304.10	296.86	35,259
2023-07-11	302.25	303.25	297.85	299.80	292.66	41,672
2023-07-10	305.60	306.50	300.20	301.40	294.22	38,662
2023-07-07	313.20	313.90	308.75	309.25	301.88	45,383
2023-07-06	310.05	314.50	308.30	311.70	304.28	52,486
2023-07-05	310.10	314.10	307.35	311.80	304.37	41,735
2023-07-04	308.65	311.20	308.60	311.20	303.79	12,982
2023-07-03	313.95	313.95	308.60	309.15	301.79	43,973
2023-06-30	308.70	313.70	308.70	312.35	304.91	35,283

← NewerPage 14 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.8095 USD
2026-05-21	0.8095 USD
2026-02-19	0.8095 USD
2025-11-20	0.8095 USD
2025-08-21	0.7383 USD
2025-05-15	0.7383 USD
2025-02-20	0.7383 USD
2024-11-21	0.7383 USD
2024-08-15	0.6671 USD
2024-05-15	0.6671 USD
2024-02-14	0.6671 USD
2023-11-15	0.6671 USD
2023-08-16	0.6049 USD
2023-05-17	0.6049 USD
2023-02-15	0.6049 USD
2022-11-16	0.6049 USD
2022-08-17	0.5515 USD
2022-05-18	0.5515 USD
2022-02-16	0.5515 USD
2021-11-17	0.5515 USD
2021-08-18	0.4981 USD
2021-05-19	0.4981 USD
2021-02-17	0.4981 USD
2020-11-18	0.4981 USD
2020-08-19	0.4537 USD
2020-05-20	0.4537 USD
2020-02-19	0.4537 USD
2019-11-20	0.4537 USD
2019-08-14	0.4092 USD
2019-05-15	0.4092 USD
2019-02-20	0.4092 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.