Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	6.600	6.650	6.500	6.550	6.538	1,627,144
2026-07-22	6.700	6.750	6.700	6.700	6.687	817,012
2026-07-21	6.800	6.800	6.700	6.700	6.687	1,170,461
2026-07-20	6.650	6.650	6.600	6.650	6.638	791,076
2026-07-17	6.700	6.700	6.600	6.650	6.638	3,168,707
2026-07-16	6.700	6.750	6.650	6.750	6.737	2,231,696
2026-07-15	6.450	6.550	6.450	6.500	6.488	1,021,794
2026-07-14	6.550	6.550	6.450	6.500	6.488	1,048,316
2026-07-13	6.450	6.500	6.400	6.450	6.438	802,600
2026-07-10	6.400	6.500	6.400	6.500	6.488	1,458,381
2026-07-09	6.450	6.450	6.350	6.400	6.388	2,076,497
2026-07-08	6.500	6.550	6.350	6.400	6.388	2,541,678
2026-07-07	6.450	6.550	6.450	6.550	6.538	1,002,077
2026-07-06	6.500	6.550	6.450	6.550	6.538	750,229
2026-07-03	6.550	6.550	6.450	6.500	6.488	1,491,026
2026-07-02	6.450	6.500	6.400	6.400	6.388	2,260,066
2026-07-01	6.250	6.350	6.250	6.300	6.288	1,516,589
2026-06-30	6.150	6.200	6.150	6.150	6.138	1,307,299
2026-06-29	6.350	6.400	6.300	6.400	6.388	2,942,312
2026-06-26	5.950	6.000	5.850	5.950	5.939	3,359,780
2026-06-25	6.150	6.150	6.050	6.150	6.138	2,336,631
2026-06-24	6.300	6.300	6.200	6.200	6.188	691,036
2026-06-23	6.050	6.200	6.050	6.100	6.089	2,064,785
2026-06-22	6.250	6.300	6.200	6.250	6.238	866,550
2026-06-19	6.250	6.250	6.150	6.250	6.238	1,108,733
2026-06-18	6.250	6.300	6.200	6.250	6.238	1,750,632
2026-06-17	6.350	6.450	6.350	6.400	6.388	1,100,699
2026-06-16	6.500	6.550	6.500	6.550	6.538	1,535,003
2026-06-15	6.450	6.550	6.450	6.500	6.488	2,832,719
2026-06-12	6.400	6.500	6.400	6.450	6.438	2,656,038
2026-06-11	6.600	6.600	6.550	6.600	6.588	787,063
2026-06-10	6.600	6.650	6.500	6.550	6.538	2,228,792
2026-06-09	6.800	6.800	6.700	6.750	6.737	1,495,819
2026-06-08	6.800	6.850	6.750	6.800	6.787	3,533,116
2026-06-05	7.050	7.050	6.950	7.050	7.037	1,729,088
2026-06-04	7.000	7.050	6.950	7.000	6.987	6,007,362
2026-06-03	7.400	7.400	7.400	7.400	7.386	0
2026-06-02	7.350	7.450	7.300	7.400	7.386	8,848,108
2026-06-01	7.000	7.000	7.000	7.000	6.987	0
2026-05-29	6.950	7.050	6.950	7.000	6.987	3,874,718
2026-05-28	6.750	6.850	6.750	6.800	6.787	1,651,088
2026-05-27	6.750	6.800	6.700	6.750	6.737	1,027,954
2026-05-26	6.800	6.850	6.800	6.800	6.787	355,562
2026-05-25	6.900	6.900	6.800	6.800	6.787	698,611
2026-05-22	6.850	6.900	6.800	6.800	6.787	2,942,854
2026-05-21	6.900	6.900	6.800	6.900	6.887	691,810
2026-05-20	6.850	6.850	6.800	6.800	6.773	1,720,157
2026-05-19	6.850	7.000	6.850	6.900	6.872	3,644,785
2026-05-18	6.900	6.900	6.800	6.850	6.823	3,489,842
2026-05-15	6.600	6.700	6.600	6.650	6.623	1,463,666
2026-05-14	6.550	6.600	6.500	6.600	6.574	2,271,652
2026-05-13	6.600	6.650	6.550	6.550	6.524	1,370,773
2026-05-12	6.700	6.700	6.600	6.650	6.623	1,040,337
2026-05-11	6.700	6.750	6.650	6.700	6.673	2,007,328
2026-05-08	6.800	6.850	6.750	6.800	6.773	1,073,743
2026-05-07	6.700	6.700	6.650	6.700	6.673	684,897
2026-05-06	6.650	6.650	6.600	6.600	6.574	1,843,988
2026-05-05	6.750	6.850	6.750	6.800	6.773	2,007,732
2026-05-04	6.750	6.750	6.750	6.750	6.723	0
2026-05-01	6.750	6.750	6.750	6.750	6.723	0

← NewerPage 2 of 6 · 359 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0149 USD
2026-05-21	0.0144 USD
2026-02-19	0.0145 USD
2025-11-20	0.0144 USD
2025-08-21	0.0106 USD
2025-05-15	0.0109 USD

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