Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	256.00	256.55	251.10	254.05	245.86	17,345
2022-07-22	257.75	261.15	254.80	254.80	246.59	32,466
2022-07-21	255.50	256.20	253.10	256.20	247.95	35,979
2022-07-20	254.00	258.20	252.80	258.20	249.88	23,533
2022-07-19	249.70	252.15	247.65	252.15	244.03	18,767
2022-07-18	256.25	257.45	252.65	253.50	245.33	22,180
2022-07-15	254.40	258.60	251.60	256.00	247.75	23,168
2022-07-14	251.00	252.00	246.30	249.80	241.75	26,059
2022-07-13	253.85	254.65	246.90	248.30	240.30	51,843
2022-07-12	262.10	265.00	254.70	256.30	248.04	33,420
2022-07-11	262.55	264.40	260.70	262.35	253.90	20,349
2022-07-08	263.90	265.85	259.50	262.75	254.28	23,433
2022-07-07	261.90	264.45	260.15	263.25	254.77	22,377
2022-07-06	255.60	261.30	255.60	259.00	250.65	24,371
2022-07-05	249.95	252.05	248.35	250.65	242.57	25,882
2022-07-04	248.35	248.40	246.35	248.40	240.40	12,898
2022-07-01	244.00	248.35	243.00	246.85	238.90	24,155
2022-06-30	245.75	248.45	242.65	246.15	238.22	25,177
2022-06-29	244.00	249.80	242.85	249.80	241.75	21,555
2022-06-28	251.60	253.35	247.35	247.65	239.67	24,799
2022-06-27	253.30	255.55	250.00	250.50	242.43	41,380
2022-06-24	247.90	252.80	247.40	249.90	241.85	35,371
2022-06-23	239.05	245.50	238.00	244.05	236.19	42,247
2022-06-22	238.45	242.80	235.85	242.55	234.73	28,918
2022-06-21	238.65	241.50	236.75	240.60	232.85	32,841
2022-06-20	237.90	237.90	235.30	237.30	229.65	23,414
2022-06-17	234.10	237.55	232.95	236.90	229.27	35,027
2022-06-16	239.55	239.55	232.20	233.30	225.78	38,802
2022-06-15	234.95	240.65	233.65	239.55	231.83	35,408
2022-06-14	235.60	236.05	231.85	233.65	226.12	30,952
2022-06-13	235.90	238.20	233.75	235.85	228.25	70,139
2022-06-10	250.70	251.65	241.20	242.50	234.69	33,798
2022-06-09	253.00	255.55	250.00	254.45	246.25	20,359
2022-06-08	254.05	254.35	252.00	253.65	245.48	15,867
2022-06-07	250.05	254.05	248.85	253.00	244.85	45,001
2022-06-06	254.00	255.85	252.65	252.90	244.75	44,675
2022-06-03	254.95	254.95	250.55	251.25	243.15	72,282
2022-06-02	256.15	257.50	244.55	249.40	241.36	92,850
2022-06-01	254.65	259.10	252.65	254.75	246.54	41,125
2022-05-31	255.15	255.80	251.50	252.45	244.32	38,243
2022-05-30	257.85	257.90	255.15	257.30	249.01	31,799
2022-05-27	248.30	253.80	246.60	253.80	245.62	29,133
2022-05-26	244.35	248.20	244.35	246.65	238.70	35,163
2022-05-25	244.50	244.75	241.55	242.00	234.20	35,934
2022-05-24	240.10	242.30	236.40	238.10	230.43	46,646
2022-05-23	241.80	243.00	236.00	243.00	235.17	83,202
2022-05-20	241.50	244.55	239.10	240.10	232.36	28,079
2022-05-19	240.80	242.30	238.15	241.90	234.11	87,560
2022-05-18	252.30	252.55	245.20	245.20	237.30	32,270
2022-05-17	251.55	254.80	249.25	252.30	243.66	68,941
2022-05-16	249.35	251.10	245.75	248.60	240.08	38,352
2022-05-13	248.85	252.00	246.70	250.40	241.82	40,541
2022-05-12	247.00	249.25	242.95	248.25	239.75	92,877
2022-05-11	257.05	259.65	250.30	252.20	243.56	57,567
2022-05-10	254.05	259.05	251.85	253.45	244.77	52,072
2022-05-09	258.20	259.30	251.60	252.45	243.80	92,684
2022-05-06	264.00	264.15	257.00	261.40	252.45	42,898
2022-05-05	271.65	273.55	261.75	264.60	255.54	76,182
2022-05-04	268.55	269.25	262.25	262.70	253.70	25,791
2022-05-03	269.95	271.80	265.95	268.20	259.01	40,460

← NewerPage 19 of 22 · 1,275 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.