Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	8.500	8.600	8.500	8.600	8.531	2,109,572
2025-10-30	8.750	8.750	8.450	8.550	8.481	4,053,427
2025-10-29	8.800	8.850	8.750	8.850	8.779	1,285,243
2025-10-28	8.750	8.750	8.650	8.650	8.580	582,259
2025-10-27	8.600	8.700	8.550	8.700	8.630	616,583
2025-10-24	8.550	8.600	8.500	8.600	8.531	1,397,082
2025-10-22	8.500	8.550	8.450	8.500	8.431	386,329
2025-10-21	8.450	8.500	8.400	8.500	8.431	155,506
2025-10-20	8.400	8.450	8.400	8.400	8.332	244,431
2025-10-17	8.300	8.350	8.250	8.250	8.183	752,068
2025-10-16	8.350	8.400	8.300	8.400	8.332	467,746
2025-10-15	8.350	8.400	8.300	8.400	8.332	414,532
2025-10-14	8.350	8.400	8.300	8.300	8.233	1,311,672
2025-10-10	8.550	8.600	8.500	8.500	8.431	695,903
2025-10-09	8.550	8.600	8.500	8.600	8.531	1,508,724
2025-10-08	8.550	8.550	8.450	8.550	8.481	294,405
2025-10-07	8.450	8.450	8.450	8.450	8.382	0
2025-10-06	8.350	8.450	8.350	8.450	8.382	361,647
2025-10-03	8.400	8.400	8.350	8.350	8.283	480,346
2025-10-02	8.450	8.450	8.400	8.400	8.332	587,121
2025-10-01	8.350	8.400	8.250	8.300	8.233	656,440
2025-09-30	8.300	8.350	8.250	8.350	8.283	606,862
2025-09-29	8.250	8.300	8.200	8.300	8.233	241,694
2025-09-26	8.150	8.250	8.150	8.200	8.134	648,349
2025-09-25	8.200	8.250	8.150	8.150	8.084	446,513
2025-09-24	8.150	8.200	8.100	8.150	8.084	800,724
2025-09-23	8.200	8.250	8.200	8.250	8.183	1,544,638
2025-09-22	8.200	8.250	8.150	8.150	8.084	909,493
2025-09-19	8.150	8.150	8.050	8.150	8.084	433,112
2025-09-18	8.150	8.250	8.100	8.200	8.134	590,437
2025-09-17	8.100	8.150	8.050	8.150	8.084	420,028
2025-09-16	8.200	8.250	8.150	8.200	8.134	958,468
2025-09-15	8.150	8.200	8.100	8.150	8.084	411,622
2025-09-12	8.050	8.100	8.050	8.050	7.985	343,784
2025-09-11	8.000	8.000	7.950	8.000	7.936	481,842
2025-09-10	7.900	8.000	7.900	7.950	7.886	424,378
2025-09-09	7.950	7.950	7.900	7.900	7.836	181,224
2025-09-08	7.950	8.000	7.900	7.950	7.886	547,842
2025-09-05	8.200	8.250	8.200	8.250	8.183	1,335,723
2025-09-04	8.150	8.200	8.100	8.150	8.084	364,154
2025-09-03	8.150	8.200	8.100	8.200	8.134	868,310
2025-09-02	8.200	8.200	8.150	8.200	8.134	127,933
2025-09-01	8.200	8.250	8.150	8.200	8.134	376,289
2025-08-29	8.250	8.300	8.200	8.200	8.134	193,484
2025-08-28	8.200	8.300	8.200	8.250	8.183	530,107
2025-08-27	8.100	8.200	8.100	8.200	8.134	664,000
2025-08-26	8.250	8.250	8.150	8.200	8.134	385,055
2025-08-25	8.250	8.250	8.200	8.250	8.183	2,017,476
2025-08-22	8.250	8.300	8.200	8.300	8.233	494,062
2025-08-21	8.300	8.350	8.250	8.300	8.233	445,665
2025-08-20	8.250	8.350	8.250	8.350	8.272	276,130
2025-08-19	8.450	8.450	8.350	8.450	8.371	262,570
2025-08-18	8.500	8.500	8.450	8.450	8.371	186,380
2025-08-15	8.500	8.550	8.450	8.500	8.421	571,380
2025-08-14	8.450	8.500	8.400	8.500	8.421	423,870
2025-08-13	8.550	8.600	8.500	8.600	8.520	1,240,829
2025-08-08	8.450	8.500	8.400	8.400	8.322	251,151
2025-08-07	8.550	8.550	8.450	8.550	8.470	347,600
2025-08-06	8.550	8.650	8.550	8.650	8.569	817,063
2025-08-05	8.700	8.750	8.650	8.750	8.668	432,112

← NewerPage 5 of 6 · 360 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.