Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	6.900	6.900	6.750	6.750	6.723	2,168,895
2026-04-29	7.000	7.000	6.950	6.950	6.922	1,161,953
2026-04-28	6.850	6.900	6.850	6.850	6.823	1,006,416
2026-04-27	6.900	6.900	6.850	6.850	6.823	824,449
2026-04-24	6.800	6.850	6.750	6.800	6.773	1,788,632
2026-04-23	7.000	7.000	6.800	6.850	6.823	3,876,383
2026-04-22	6.850	6.900	6.850	6.850	6.823	1,215,039
2026-04-21	6.750	6.750	6.700	6.750	6.723	1,431,706
2026-04-20	6.700	6.750	6.650	6.700	6.673	2,793,629
2026-04-17	6.700	6.800	6.650	6.750	6.723	3,604,500
2026-04-16	6.600	6.750	6.550	6.750	6.723	11,311,003
2026-04-10	6.000	6.050	6.000	6.050	6.026	601,817
2026-04-09	6.000	6.050	6.000	6.000	5.976	2,861,881
2026-04-08	6.050	6.200	6.050	6.200	6.175	2,829,813
2026-04-07	6.100	6.100	6.000	6.050	6.026	557,410
2026-04-03	6.050	6.100	6.000	6.050	6.026	441,544
2026-04-02	6.000	6.000	5.950	5.950	5.926	3,003,862
2026-04-01	6.050	6.200	6.050	6.150	6.125	4,743,157
2026-03-31	5.850	6.050	5.850	6.050	6.026	1,120,603
2026-03-30	5.850	5.950	5.850	5.900	5.876	1,153,451
2026-03-27	6.050	6.100	6.000	6.000	5.976	858,431
2026-03-26	6.100	6.100	6.050	6.050	6.026	471,313
2026-03-25	6.100	6.200	6.100	6.200	6.175	2,076,496
2026-03-24	6.200	6.250	6.200	6.250	6.225	373,076
2026-03-23	6.250	6.300	6.200	6.300	6.275	2,604,273
2026-03-20	6.350	6.400	6.300	6.350	6.325	589,044
2026-03-19	6.450	6.450	6.350	6.400	6.374	1,042,730
2026-03-18	6.450	6.500	6.450	6.450	6.424	352,959
2026-03-17	6.500	6.500	6.400	6.400	6.374	660,621
2026-03-16	6.400	6.500	6.400	6.400	6.374	890,782
2026-03-13	6.500	6.500	6.450	6.450	6.424	885,785
2026-03-12	6.450	6.450	6.400	6.450	6.424	842,528
2026-03-11	6.450	6.450	6.400	6.450	6.424	312,226
2026-03-10	6.450	6.550	6.450	6.550	6.524	1,391,980
2026-03-09	6.400	6.500	6.350	6.500	6.474	4,707,740
2026-03-06	6.500	6.600	6.500	6.550	6.524	1,972,388
2026-03-05	6.400	6.450	6.350	6.450	6.424	2,648,964
2026-03-04	6.350	6.400	6.300	6.300	6.275	5,268,953
2026-03-02	6.100	6.150	6.050	6.100	6.076	2,079,581
2026-02-27	6.200	6.250	6.150	6.250	6.225	2,432,846
2026-02-26	6.200	6.250	6.150	6.250	6.225	1,010,921
2026-02-25	6.050	6.100	6.000	6.050	6.026	1,276,483
2026-02-24	5.950	6.050	5.950	6.000	5.976	1,803,576
2026-02-23	6.150	6.200	6.100	6.200	6.175	2,189,813
2026-02-20	6.300	6.300	6.200	6.250	6.225	3,328,453
2026-02-19	6.400	6.400	6.300	6.350	6.325	2,087,218
2026-02-18	6.350	6.350	6.300	6.350	6.310	1,594,583
2026-02-17	6.400	6.400	6.300	6.350	6.310	549,627
2026-02-16	6.350	6.400	6.300	6.350	6.310	657,587
2026-02-13	6.300	6.350	6.300	6.300	6.261	825,964
2026-02-12	6.400	6.450	6.300	6.400	6.360	1,069,741
2026-02-11	6.550	6.600	6.500	6.550	6.509	1,506,059
2026-02-10	6.500	6.600	6.450	6.550	6.509	2,550,585
2026-02-09	6.450	6.450	6.350	6.400	6.360	1,510,026
2026-02-06	6.400	6.450	6.250	6.450	6.410	4,079,498
2026-02-05	6.700	6.700	6.600	6.650	6.608	821,011
2026-02-04	6.600	6.650	6.500	6.600	6.559	1,214,921
2026-02-03	6.800	6.850	6.750	6.800	6.757	2,531,250
2026-02-02	6.800	6.850	6.750	6.800	6.757	1,534,241
2026-01-30	6.750	6.950	6.750	6.900	6.857	2,807,562

← NewerPage 3 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.