Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	265.85	268.00	261.95	265.95	256.84	55,239
2022-04-29	274.95	275.55	268.65	270.30	261.04	88,850
2022-04-28	272.45	274.50	267.85	270.60	261.33	79,813
2022-04-27	266.65	274.15	263.50	273.60	264.23	183,750
2022-04-26	262.55	262.80	255.20	255.50	246.75	53,596
2022-04-25	253.45	259.30	252.20	257.15	248.34	65,054
2022-04-22	260.05	261.15	258.30	258.45	249.60	42,512
2022-04-21	263.85	269.25	262.90	265.55	256.45	38,467
2022-04-20	261.95	267.30	261.95	264.05	255.00	57,057
2022-04-19	262.00	264.05	257.80	263.45	254.42	49,138
2022-04-14	264.45	267.10	262.10	262.90	253.89	33,042
2022-04-13	263.50	263.50	260.10	262.90	253.89	41,194
2022-04-12	262.00	267.25	261.50	264.75	255.68	49,011
2022-04-11	271.00	271.90	261.85	263.20	254.18	67,353
2022-04-08	278.90	279.65	274.15	275.30	265.87	31,204
2022-04-07	274.80	277.30	271.15	275.20	265.77	43,569
2022-04-06	286.00	286.80	274.80	275.55	266.11	49,720
2022-04-05	287.05	287.90	284.70	286.05	276.25	32,872
2022-04-04	281.20	286.00	279.20	284.70	274.95	57,441
2022-04-01	281.05	281.55	277.45	278.20	268.67	49,457
2022-03-31	282.70	284.10	280.70	281.05	271.42	30,480
2022-03-30	283.65	283.70	279.25	280.10	270.50	28,354
2022-03-29	283.90	284.10	278.35	281.65	272.00	68,441
2022-03-28	276.00	283.00	275.85	279.95	270.36	54,671
2022-03-25	276.75	278.15	272.00	274.40	265.00	59,927
2022-03-24	274.30	275.15	271.90	273.40	264.03	49,682
2022-03-23	276.05	276.05	271.60	274.95	265.53	59,124
2022-03-22	272.00	276.60	271.00	275.25	265.82	49,684
2022-03-21	271.20	272.15	267.90	268.70	259.50	59,247
2022-03-18	265.35	269.75	264.30	268.75	259.54	81,359
2022-03-17	266.80	267.20	261.05	262.35	253.36	61,286
2022-03-16	265.50	266.50	262.80	263.70	254.67	75,496
2022-03-15	250.90	260.15	249.70	260.15	251.24	46,230
2022-03-14	257.20	260.20	254.90	254.90	246.17	76,831
2022-03-11	258.80	264.95	258.65	260.05	251.14	60,882
2022-03-10	260.25	260.25	254.00	255.15	246.41	83,471
2022-03-09	254.30	259.55	252.75	257.75	248.92	101,773
2022-03-08	253.80	257.45	248.60	248.60	240.08	88,632
2022-03-07	260.60	265.60	257.00	259.90	251.00	94,185
2022-03-04	266.65	270.60	263.45	263.65	254.62	68,390
2022-03-03	270.00	273.70	268.00	268.85	259.64	61,401
2022-03-02	265.50	269.40	264.80	269.10	259.88	45,227
2022-03-01	268.00	269.05	264.20	266.50	257.37	50,138
2022-02-28	261.80	265.30	260.45	265.30	256.21	53,272
2022-02-25	261.40	265.15	259.10	263.20	254.18	75,698
2022-02-24	240.20	256.80	240.00	255.40	246.65	148,474
2022-02-23	256.20	257.40	252.90	253.70	245.01	37,712
2022-02-22	244.20	256.45	244.20	253.60	244.91	122,747
2022-02-21	254.05	254.85	249.00	249.75	241.19	81,014
2022-02-18	257.00	258.90	254.45	255.70	246.94	40,072
2022-02-17	262.70	263.50	258.35	259.45	250.56	32,128
2022-02-16	264.00	264.75	258.50	259.60	250.71	30,282
2022-02-15	261.70	266.15	261.35	263.65	254.11	52,277
2022-02-14	259.00	262.55	255.95	262.00	252.52	130,447
2022-02-11	263.50	267.05	262.50	263.00	253.48	29,355
2022-02-10	273.50	273.50	264.95	265.45	255.84	54,468
2022-02-09	268.00	273.00	267.60	269.80	260.03	33,065
2022-02-08	264.80	267.00	262.75	267.00	257.33	50,485
2022-02-07	269.00	269.00	265.70	265.70	256.08	43,160
2022-02-04	266.60	268.25	259.85	266.90	257.24	77,282

← NewerPage 20 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.