Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	369.10	369.52	362.90	369.14	361.42	32,063,300
2023-12-01	376.76	378.16	371.31	374.51	366.68	33,040,500
2023-11-30	378.49	380.09	375.47	378.91	370.99	30,554,400
2023-11-29	383.76	384.30	377.44	378.85	370.93	28,963,400
2023-11-28	378.35	383.00	378.16	382.70	374.70	20,453,100
2023-11-27	376.78	380.64	376.20	378.61	370.70	22,179,200
2023-11-24	377.33	377.97	375.14	377.43	369.54	10,176,600
2023-11-22	378.00	379.79	374.97	377.85	369.95	23,345,300
2023-11-21	375.67	376.22	371.12	373.07	365.27	28,423,100
2023-11-20	371.22	378.87	371.00	377.44	369.55	52,465,100
2023-11-17	373.61	374.37	367.00	369.85	362.12	40,157,000
2023-11-16	370.96	376.35	370.18	376.17	368.31	27,182,300
2023-11-15	371.28	373.13	367.11	369.67	361.94	26,860,100
2023-11-14	371.01	371.95	367.35	370.27	361.80	27,683,900
2023-11-13	368.22	368.47	365.90	366.68	358.29	19,986,500
2023-11-10	361.49	370.10	361.07	369.67	361.21	28,042,100
2023-11-09	362.30	364.79	360.36	360.69	352.44	24,847,300
2023-11-08	361.68	363.87	360.55	363.20	354.89	26,767,800
2023-11-07	359.40	362.46	357.63	360.53	352.28	25,833,900
2023-11-06	353.45	357.54	353.35	356.53	348.37	23,828,300
2023-11-03	349.63	354.39	347.33	352.80	344.73	23,637,700
2023-11-02	347.24	348.83	344.77	348.32	340.35	24,348,100
2023-11-01	339.79	347.42	339.65	346.07	338.15	28,158,800
2023-10-31	338.85	339.00	334.69	338.11	330.37	20,265,300
2023-10-30	333.41	339.45	331.83	337.31	329.59	22,828,100
2023-10-27	330.43	336.72	328.40	329.81	322.26	29,856,500
2023-10-26	340.54	341.63	326.94	327.89	320.39	37,828,500
2023-10-25	345.02	346.20	337.62	340.67	332.87	55,053,800
2023-10-24	331.30	331.84	327.60	330.53	322.97	31,153,600
2023-10-23	325.47	332.73	324.39	329.32	321.78	24,374,700
2023-10-20	331.72	331.92	325.45	326.67	319.19	25,027,700
2023-10-19	332.15	336.88	330.91	331.32	323.74	25,052,100
2023-10-18	332.49	335.59	328.30	330.11	322.56	23,153,600
2023-10-17	329.59	333.46	327.41	332.06	324.46	18,338,500
2023-10-16	331.05	336.14	330.60	332.64	325.03	22,158,000
2023-10-13	332.38	333.83	326.36	327.73	320.23	21,072,400
2023-10-12	330.57	333.63	328.72	331.16	323.58	19,313,100
2023-10-11	331.21	332.82	329.14	332.42	324.81	20,063,200
2023-10-10	330.96	331.10	327.67	328.39	320.87	20,557,100
2023-10-09	324.75	330.30	323.18	329.82	322.27	19,891,200
2023-10-06	316.55	329.19	316.30	327.26	319.77	25,673,600
2023-10-05	319.09	319.98	314.90	319.36	312.05	16,965,600
2023-10-04	314.03	320.04	314.00	318.96	311.66	20,720,100
2023-10-03	320.83	321.39	311.21	313.39	306.22	21,033,500
2023-10-02	316.28	321.89	315.18	321.80	314.44	20,570,000
2023-09-29	317.75	319.47	314.98	315.75	308.52	24,147,300
2023-09-28	310.99	315.48	309.45	313.64	306.46	19,683,600
2023-09-27	312.30	314.30	309.69	312.79	305.63	19,410,100
2023-09-26	315.13	315.88	310.02	312.14	305.00	26,297,600
2023-09-25	316.59	317.67	315.00	317.54	310.27	17,836,000
2023-09-22	321.32	321.45	316.15	317.01	309.76	21,447,900
2023-09-21	319.26	325.35	315.00	319.53	312.22	35,560,400
2023-09-20	329.51	329.59	320.51	320.77	313.43	21,436,500
2023-09-19	326.17	329.39	324.51	328.65	321.13	16,505,900
2023-09-18	327.80	330.40	326.36	329.06	321.53	16,834,200
2023-09-15	336.92	337.40	329.65	330.22	322.66	37,679,800
2023-09-14	339.15	340.86	336.57	338.70	330.95	20,267,000
2023-09-13	331.31	336.85	331.17	336.06	328.37	16,544,400
2023-09-12	335.82	336.79	331.48	331.77	324.18	17,565,500
2023-09-11	337.24	338.42	335.43	337.94	330.21	16,583,300

← NewerPage 13 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
2003-02-18	2:1
1999-03-29	2:1
1998-02-23	2:1
1996-12-09	2:1
1994-05-23	2:1
1992-06-15	3:2
1991-06-27	3:2
1990-04-16	2:1

Dividends

Ex-date	Amount
2026-08-20	0.9100 USD
2026-05-21	0.9100 USD
2026-02-19	0.9100 USD
2025-11-20	0.9100 USD
2025-08-21	0.8300 USD
2025-05-15	0.8300 USD
2025-02-20	0.8300 USD
2024-11-21	0.8300 USD
2024-08-15	0.7500 USD
2024-05-15	0.7500 USD
2024-02-14	0.7500 USD
2023-11-15	0.7500 USD
2023-08-16	0.6800 USD
2023-05-17	0.6800 USD
2023-02-15	0.6800 USD
2022-11-16	0.6800 USD
2022-08-17	0.6200 USD
2022-05-18	0.6200 USD
2022-02-16	0.6200 USD
2021-11-17	0.6200 USD
2021-08-18	0.5600 USD
2021-05-19	0.5600 USD
2021-02-17	0.5600 USD
2020-11-18	0.5600 USD
2020-08-19	0.5100 USD
2020-05-20	0.5100 USD
2020-02-19	0.5100 USD
2019-11-20	0.5100 USD
2019-08-14	0.4600 USD
2019-05-15	0.4600 USD
2019-02-20	0.4600 USD

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