Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	237.85	243.80	236.60	241.05	233.71	43,323
2022-10-14	239.75	242.85	236.70	237.60	230.37	37,751
2022-10-13	231.55	236.55	226.75	236.15	228.96	61,681
2022-10-12	233.30	234.60	231.30	231.85	224.79	30,532
2022-10-11	234.95	235.70	231.90	234.10	226.98	25,960
2022-10-10	239.95	241.75	235.25	237.15	229.93	28,284
2022-10-07	251.00	251.95	240.75	241.80	234.44	36,173
2022-10-06	252.00	254.25	249.45	253.30	245.59	14,735
2022-10-05	248.05	249.85	247.60	249.05	241.47	19,473
2022-10-04	246.85	251.80	246.20	249.85	242.25	46,304
2022-10-03	237.70	242.80	236.55	241.75	234.39	41,219
2022-09-30	244.10	246.50	243.15	244.90	237.45	34,318
2022-09-29	247.25	247.30	240.70	241.05	233.71	32,694
2022-09-28	245.45	248.45	243.75	247.10	239.58	39,313
2022-09-27	248.15	251.10	247.05	247.05	239.53	17,848
2022-09-26	244.50	249.65	244.35	248.50	240.94	38,227
2022-09-23	244.30	248.10	243.15	246.25	238.76	32,031
2022-09-22	241.10	244.60	241.00	244.15	236.72	29,909
2022-09-21	243.50	247.65	243.50	247.00	239.48	19,851
2022-09-20	244.45	245.25	241.60	242.55	235.17	19,020
2022-09-19	243.50	244.50	242.10	242.10	234.73	20,537
2022-09-16	244.20	244.95	241.85	242.80	235.41	24,023
2022-09-15	253.45	253.90	245.40	247.10	239.58	20,071
2022-09-14	253.50	255.10	251.65	252.65	244.96	29,205
2022-09-13	264.75	264.90	254.60	254.85	247.09	30,490
2022-09-12	262.45	263.95	260.45	263.65	255.63	17,807
2022-09-09	258.50	263.95	257.75	263.20	255.19	24,903
2022-09-08	259.50	261.25	256.20	261.00	253.06	14,957
2022-09-07	255.95	258.60	255.20	256.65	248.84	24,960
2022-09-06	258.55	260.20	255.90	258.30	250.44	19,664
2022-09-05	258.35	259.80	257.40	259.80	251.89	16,689
2022-09-02	260.00	264.35	259.00	262.80	254.80	15,690
2022-09-01	258.85	260.20	257.45	258.15	250.29	18,001
2022-08-31	264.50	266.65	261.00	261.90	253.93	19,455
2022-08-30	266.05	268.00	261.40	262.20	254.22	19,755
2022-08-29	267.20	267.80	264.25	264.85	256.79	29,840
2022-08-26	278.95	279.70	272.00	272.55	264.26	34,164
2022-08-25	277.70	278.90	275.70	276.60	268.18	15,687
2022-08-24	276.65	278.85	275.75	277.20	268.76	13,761
2022-08-23	279.00	280.55	276.30	277.20	268.76	11,985
2022-08-22	283.00	284.05	279.10	280.40	271.87	33,964
2022-08-19	286.40	287.85	284.65	285.15	276.47	26,800
2022-08-18	284.65	287.55	284.65	287.55	278.80	16,649
2022-08-17	287.00	287.50	284.65	286.25	277.54	16,351
2022-08-16	287.50	289.60	284.90	287.65	278.38	23,850
2022-08-15	284.60	286.45	283.60	286.25	277.03	16,146
2022-08-12	279.70	282.35	278.80	282.05	272.96	13,171
2022-08-11	281.20	281.70	278.00	279.10	270.11	12,002
2022-08-10	276.95	281.05	275.50	279.40	270.40	31,936
2022-08-09	275.45	275.70	271.50	275.45	266.57	24,492
2022-08-08	278.95	280.05	276.55	276.55	267.64	20,762
2022-08-05	278.35	278.45	273.95	275.15	266.28	19,525
2022-08-04	277.05	278.25	274.65	275.65	266.77	19,731
2022-08-03	270.75	276.55	269.35	276.55	267.64	14,846
2022-08-02	270.05	270.65	267.50	269.15	260.48	17,210
2022-08-01	274.00	274.50	270.35	272.90	264.11	31,830
2022-07-29	271.20	276.20	270.35	272.75	263.96	32,766
2022-07-28	262.25	271.15	260.70	270.30	261.59	28,439
2022-07-27	258.05	261.35	255.25	260.60	252.20	71,638
2022-07-26	253.25	257.00	249.45	249.45	241.41	22,467

← NewerPage 18 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.