Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	263.55	265.80	262.55	263.50	256.70	53,815
2023-04-03	265.30	265.30	262.30	262.50	255.73	40,164
2023-03-31	261.00	262.00	259.90	262.00	255.24	33,813
2023-03-30	258.95	261.05	258.50	259.60	252.91	49,136
2023-03-29	256.00	258.65	255.30	258.05	251.39	29,608
2023-03-28	257.00	257.15	251.30	252.25	245.74	36,307
2023-03-27	262.00	262.00	257.20	257.35	250.71	44,390
2023-03-24	257.30	260.10	256.00	258.20	251.54	35,143
2023-03-23	253.10	258.00	252.95	257.25	250.62	37,744
2023-03-22	253.55	257.95	252.35	256.05	249.45	37,230
2023-03-21	254.20	255.50	250.45	252.35	245.84	58,877
2023-03-20	261.25	263.65	251.75	252.85	246.33	92,990
2023-03-17	260.60	266.35	259.45	260.95	254.22	92,169
2023-03-16	251.30	259.40	248.70	259.20	252.52	97,939
2023-03-15	243.05	251.30	241.40	248.80	242.38	110,365
2023-03-14	238.55	242.60	236.40	242.40	236.15	40,330
2023-03-13	234.10	239.15	229.60	237.75	231.62	73,854
2023-03-10	237.60	239.35	232.80	237.05	230.94	45,537
2023-03-09	239.05	245.25	238.40	243.90	237.61	30,833
2023-03-08	241.15	242.35	238.00	238.55	232.40	23,158
2023-03-07	241.15	242.15	239.85	241.10	234.88	22,068
2023-03-06	240.85	243.35	239.50	243.15	236.88	27,110
2023-03-03	235.85	240.80	235.85	239.25	233.08	30,740
2023-03-02	230.15	233.75	229.20	232.90	226.89	34,440
2023-03-01	236.00	236.55	231.30	231.90	225.92	43,938
2023-02-28	235.90	236.40	234.15	235.40	229.33	28,284
2023-02-27	237.25	238.75	235.85	236.10	230.01	32,712
2023-02-24	239.90	239.90	235.50	235.85	229.77	24,009
2023-02-23	238.80	242.00	238.20	238.25	232.11	43,979
2023-02-22	237.40	239.05	236.20	237.65	231.52	35,149
2023-02-21	241.10	241.40	236.30	236.55	230.45	39,099
2023-02-20	241.60	242.75	240.50	242.35	236.10	21,566
2023-02-17	245.00	245.60	240.60	241.00	234.78	51,026
2023-02-16	252.10	252.80	246.75	248.30	241.90	44,127
2023-02-15	252.85	254.20	249.80	250.70	244.23	53,083
2023-02-14	253.85	255.35	251.10	252.55	245.47	47,114
2023-02-13	247.45	255.35	246.80	255.35	248.19	51,575
2023-02-10	245.25	246.50	241.85	245.60	238.71	57,618
2023-02-09	251.10	253.90	249.80	250.40	243.38	54,758
2023-02-08	252.75	257.70	249.60	250.10	243.09	105,989
2023-02-07	241.05	246.75	239.25	246.45	239.54	92,675
2023-02-06	238.75	240.55	236.80	240.30	233.56	63,194
2023-02-03	239.20	243.40	237.40	243.40	236.58	96,885
2023-02-02	229.95	240.00	229.45	240.00	233.27	102,559
2023-02-01	227.95	227.95	225.30	226.30	219.96	36,943
2023-01-31	224.35	226.40	222.65	226.40	220.05	34,123
2023-01-30	227.30	227.30	222.65	224.25	217.96	75,740
2023-01-27	226.65	229.75	226.25	228.75	222.34	62,629
2023-01-26	220.80	225.65	220.60	224.75	218.45	76,894
2023-01-25	220.25	220.50	212.25	218.50	212.37	139,370
2023-01-24	223.00	224.40	221.95	222.80	216.55	68,017
2023-01-23	220.80	225.20	219.70	224.65	218.35	78,066
2023-01-20	215.35	219.90	213.75	219.90	213.73	68,056
2023-01-19	218.00	218.25	213.75	213.75	207.76	75,394
2023-01-18	222.95	224.15	218.85	218.85	212.71	51,099
2023-01-17	220.35	222.55	217.15	221.55	215.34	83,915
2023-01-16	221.15	221.95	219.45	221.80	215.58	73,652
2023-01-13	220.40	220.55	217.50	217.85	211.74	53,137
2023-01-12	219.90	221.20	215.00	219.80	213.64	110,262
2023-01-11	212.90	217.40	212.55	217.05	210.96	66,927

← NewerPage 16 of 22 · 1,279 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.