Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	275.60	276.65	268.95	269.25	259.50	48,750
2022-02-02	275.00	278.85	273.00	274.80	264.85	71,181
2022-02-01	277.10	277.70	271.40	273.65	263.74	79,594
2022-01-31	277.40	279.35	273.85	275.75	265.77	80,065
2022-01-28	272.95	272.95	264.00	272.80	262.92	75,613
2022-01-27	263.00	275.25	261.95	274.20	264.27	81,962
2022-01-26	261.05	273.05	260.50	267.20	257.53	160,446
2022-01-25	258.00	262.30	253.55	254.40	245.19	83,623
2022-01-24	262.40	264.85	250.75	251.30	242.20	177,915
2022-01-21	267.90	268.30	262.25	268.00	258.30	56,776
2022-01-20	269.50	274.60	267.55	274.40	264.47	29,311
2022-01-19	264.70	276.60	264.25	270.60	260.80	55,303
2022-01-18	270.00	272.60	264.45	269.25	259.50	77,987
2022-01-17	271.80	273.20	270.05	273.15	263.26	25,106
2022-01-14	266.80	270.60	263.50	269.45	259.70	48,493
2022-01-13	277.35	279.90	272.40	273.90	263.98	30,961
2022-01-12	278.80	283.15	276.10	279.45	269.33	46,300
2022-01-11	277.75	279.80	273.85	277.20	267.16	40,926
2022-01-10	279.00	279.00	269.40	271.70	261.86	63,817
2022-01-07	278.50	279.55	273.50	276.00	266.01	48,378
2022-01-06	280.10	281.85	275.80	278.65	268.56	54,815
2022-01-05	290.90	291.35	283.30	284.70	274.39	42,061
2022-01-04	298.00	298.00	289.85	291.60	281.04	43,213
2022-01-03	298.20	298.45	291.75	293.65	283.02	58,598
2021-12-30	302.30	303.00	301.90	302.35	291.40	6,015
2021-12-29	303.95	303.95	300.30	300.80	289.91	28,654
2021-12-28	301.95	304.15	301.15	301.75	290.83	21,233
2021-12-27	296.15	300.90	296.00	300.15	289.28	25,273
2021-12-23	295.00	297.00	294.05	296.65	285.91	18,170
2021-12-22	290.20	292.50	288.00	292.20	281.62	49,705
2021-12-21	285.95	287.30	283.60	286.05	275.69	25,876
2021-12-20	283.80	285.55	281.50	281.50	271.31	47,459
2021-12-17	287.55	287.60	280.70	285.45	275.12	45,439
2021-12-16	298.90	299.10	290.35	290.35	279.84	38,353
2021-12-15	292.15	293.50	289.75	290.15	279.65	30,152
2021-12-14	302.50	302.50	288.45	289.50	279.02	40,754
2021-12-13	303.90	305.30	301.00	302.95	291.98	34,499
2021-12-10	294.95	303.05	294.20	299.50	288.66	31,379
2021-12-09	296.10	297.40	294.65	297.05	286.30	18,017
2021-12-08	298.05	300.00	291.95	292.60	282.01	36,510
2021-12-07	292.15	298.60	291.50	297.70	286.92	62,252
2021-12-06	286.75	288.25	283.15	285.90	275.55	51,714
2021-12-03	292.45	294.55	284.35	285.55	275.21	49,331
2021-12-02	293.15	294.40	289.60	290.90	280.37	74,940
2021-12-01	297.00	298.00	294.40	297.90	287.12	38,021
2021-11-30	296.70	297.40	293.00	293.00	282.39	35,137
2021-11-29	294.55	300.90	294.55	299.40	288.56	61,862
2021-11-26	297.85	299.30	291.80	292.35	281.77	117,233
2021-11-25	301.95	302.75	301.10	302.40	291.45	14,825
2021-11-24	300.80	301.45	298.10	300.25	289.38	40,329
2021-11-23	301.45	302.00	296.30	297.40	286.63	51,897
2021-11-22	305.10	310.65	304.40	307.25	296.13	61,770
2021-11-19	302.25	305.65	301.85	303.75	292.75	38,790
2021-11-18	300.35	300.95	297.50	300.50	289.62	27,750
2021-11-17	299.95	301.65	297.05	301.30	290.39	27,846
2021-11-16	295.40	299.80	295.40	299.80	288.43	23,377
2021-11-15	295.25	296.90	292.60	294.15	283.00	44,627
2021-11-12	291.45	294.15	291.00	294.10	282.95	23,222
2021-11-11	288.75	290.70	288.00	290.70	279.68	33,448
2021-11-10	290.80	291.15	286.60	288.65	277.71	26,231

← NewerPage 21 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.