Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	4.300	4.320	4.220	4.280	4.248	662,927
2025-10-30	4.420	4.420	4.240	4.280	4.248	1,248,671
2025-10-29	4.340	4.480	4.340	4.440	4.407	1,930,613
2025-10-28	4.340	4.380	4.320	4.340	4.308	600,280
2025-10-27	4.280	4.340	4.260	4.340	4.308	574,160
2025-10-24	4.260	4.300	4.240	4.260	4.228	862,351
2025-10-22	4.240	4.260	4.220	4.240	4.208	2,095,020
2025-10-21	4.220	4.240	4.180	4.240	4.208	58,174
2025-10-20	4.160	4.240	4.160	4.220	4.188	241,781
2025-10-17	4.180	4.180	4.140	4.140	4.109	58,170
2025-10-16	4.200	4.220	4.140	4.180	4.149	86,761
2025-10-15	4.200	4.200	4.160	4.180	4.149	545,539
2025-10-14	4.280	4.280	4.160	4.200	4.169	1,337,056
2025-10-10	4.260	4.280	4.240	4.280	4.248	657,037
2025-10-09	4.280	4.280	4.260	4.280	4.248	878,267
2025-10-08	4.300	4.300	4.240	4.280	4.248	591,617
2025-10-07	4.200	4.300	4.200	4.300	4.268	816,003
2025-10-06	4.200	4.220	4.180	4.180	4.149	107,033
2025-10-03	4.200	4.220	4.160	4.200	4.169	259,801
2025-10-02	4.160	4.240	4.140	4.220	4.188	344,794
2025-10-01	4.180	4.200	4.160	4.160	4.129	268,322
2025-09-30	4.140	4.180	4.120	4.180	4.149	271,709
2025-09-29	4.120	4.160	4.080	4.140	4.109	55,783
2025-09-26	4.100	4.120	4.080	4.120	4.089	30,440
2025-09-25	4.080	4.120	4.080	4.100	4.069	197,243
2025-09-24	4.120	4.120	4.040	4.080	4.049	364,305
2025-09-23	4.100	4.120	4.080	4.120	4.089	173,976
2025-09-22	4.080	4.140	4.080	4.120	4.089	63,215
2025-09-19	4.100	4.100	4.040	4.080	4.049	29,387
2025-09-18	4.060	4.100	4.020	4.080	4.049	77,697
2025-09-17	4.100	4.100	4.020	4.060	4.030	47,380
2025-09-16	4.060	4.120	4.020	4.100	4.069	111,763
2025-09-15	4.040	4.080	4.000	4.060	4.030	30,384
2025-09-12	4.000	4.060	3.960	4.060	4.030	134,124
2025-09-11	3.980	4.020	3.940	4.000	3.970	78,774
2025-09-10	3.960	4.000	3.940	3.980	3.950	306,981
2025-09-09	3.980	3.980	3.940	3.960	3.930	196,999
2025-09-08	4.100	4.100	3.940	4.000	3.970	147,695
2025-09-05	4.100	4.100	4.060	4.100	4.069	6,760
2025-09-04	4.080	4.100	4.060	4.100	4.069	14,382
2025-09-03	4.080	4.100	4.040	4.100	4.069	37,273
2025-09-02	4.120	4.120	4.080	4.080	4.049	5,986
2025-09-01	4.120	4.120	4.100	4.120	4.089	19,008
2025-08-29	4.120	4.140	4.080	4.120	4.089	378,226
2025-08-28	4.100	4.140	4.080	4.120	4.089	140,787
2025-08-27	4.100	4.100	4.060	4.100	4.069	91,081
2025-08-26	4.100	4.120	4.080	4.100	4.069	35,676
2025-08-25	4.140	4.140	4.100	4.120	4.089	33,407
2025-08-22	4.120	4.140	4.100	4.140	4.109	224,552
2025-08-21	4.160	4.160	4.120	4.140	4.109	103,330
2025-08-20	4.200	4.200	4.140	4.160	4.122	91,572
2025-08-19	4.240	4.240	4.180	4.200	4.162	462,550
2025-08-18	4.260	4.260	4.220	4.240	4.201	100,957
2025-08-15	4.220	4.280	4.220	4.260	4.221	90,478
2025-08-14	4.260	4.300	4.200	4.240	4.201	133,921
2025-08-13	4.240	4.300	4.200	4.260	4.221	56,081
2025-08-08	4.260	4.280	4.200	4.240	4.201	121,586
2025-08-07	4.300	4.300	4.240	4.260	4.221	74,148
2025-08-06	4.380	4.380	4.260	4.320	4.281	45,506
2025-08-05	4.300	4.360	4.260	4.360	4.320	74,199

← NewerPage 5 of 6 · 338 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0064 USD
2026-05-21	0.0063 USD
2026-02-19	0.0071 USD
2025-11-20	0.0074 USD
2025-08-21	0.0068 USD

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.