Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	330.09	336.16	329.46	334.27	326.62	19,530,100
2023-09-07	331.29	333.08	329.03	329.91	322.36	18,381,000
2023-09-06	333.38	334.46	330.18	332.88	325.26	17,535,800
2023-09-05	329.00	334.85	328.66	333.55	325.92	18,553,900
2023-09-01	331.31	331.99	326.78	328.66	321.14	14,942,000
2023-08-31	329.20	330.91	326.78	327.76	320.26	26,411,000
2023-08-30	328.67	329.81	326.45	328.79	321.27	15,222,100
2023-08-29	321.88	328.98	321.88	328.41	320.89	19,284,600
2023-08-28	325.66	326.15	321.72	323.70	316.29	14,808,500
2023-08-25	321.47	325.36	318.80	322.98	315.59	21,684,100
2023-08-24	332.85	332.98	319.96	319.97	312.65	23,281,400
2023-08-23	323.82	329.20	323.46	327.00	319.52	21,166,400
2023-08-22	325.50	326.08	321.46	322.46	315.08	16,084,600
2023-08-21	317.93	322.77	317.04	321.88	314.51	24,040,000
2023-08-18	314.49	318.38	311.55	316.48	309.24	24,755,000
2023-08-17	320.54	321.87	316.21	316.88	309.63	21,257,200
2023-08-16	320.80	324.42	319.80	320.40	313.07	20,698,900
2023-08-15	323.00	325.09	320.90	321.86	313.83	16,966,300
2023-08-14	321.39	324.06	320.08	324.04	315.96	18,836,100
2023-08-11	320.26	322.41	319.21	321.01	313.00	24,355,500
2023-08-10	326.02	328.26	321.18	322.93	314.87	20,113,700
2023-08-09	326.47	327.11	321.05	322.23	314.19	22,373,300
2023-08-08	326.96	328.75	323.00	326.05	317.92	22,327,600
2023-08-07	328.37	331.11	327.52	330.11	321.87	17,741,500
2023-08-04	331.88	335.14	327.24	327.78	319.60	23,741,500
2023-08-03	326.00	329.88	325.95	326.66	318.51	18,253,700
2023-08-02	333.63	333.63	326.36	327.50	319.33	27,761,300
2023-08-01	335.19	338.54	333.70	336.34	327.95	18,311,900
2023-07-31	336.92	337.70	333.36	335.92	327.54	25,446,000
2023-07-28	333.67	340.01	333.17	338.37	329.93	28,484,900
2023-07-27	340.48	341.33	329.05	330.72	322.47	39,635,300
2023-07-26	341.44	344.67	333.11	337.77	329.34	58,383,700
2023-07-25	347.11	351.89	345.07	350.98	342.22	41,637,700
2023-07-24	345.85	346.92	342.31	345.11	336.50	26,678,100
2023-07-21	349.15	350.30	339.83	343.77	335.19	69,405,400
2023-07-20	353.57	357.97	345.37	346.87	338.22	33,778,400
2023-07-19	361.75	362.46	352.44	355.08	346.22	39,732,900
2023-07-18	345.83	366.78	342.17	359.49	350.52	64,738,600
2023-07-17	345.68	346.99	342.20	345.73	337.10	20,363,900
2023-07-14	347.59	351.43	344.31	345.24	336.63	28,352,700
2023-07-13	339.56	343.74	339.02	342.66	334.11	20,567,200
2023-07-12	336.60	341.65	335.67	337.20	328.79	29,995,300
2023-07-11	331.06	332.86	327.00	332.47	324.17	26,698,200
2023-07-10	334.60	335.23	327.59	331.83	323.55	32,791,400
2023-07-07	339.32	341.79	337.00	337.22	328.81	21,214,800
2023-07-06	337.30	342.99	335.50	341.27	332.76	28,161,200
2023-07-05	335.09	341.65	334.73	338.15	329.71	18,172,400
2023-07-03	339.19	340.90	336.57	337.99	329.56	12,508,700
2023-06-30	337.75	342.73	337.20	340.54	332.04	26,832,800
2023-06-29	334.71	336.11	332.62	335.05	326.69	16,997,000
2023-06-28	334.66	337.98	333.81	335.85	327.47	20,259,500
2023-06-27	331.86	336.15	329.30	334.57	326.22	24,354,100
2023-06-26	333.72	336.11	328.49	328.60	320.40	21,520,600
2023-06-23	334.36	337.96	333.45	335.02	326.66	23,146,900
2023-06-22	334.12	340.12	333.34	339.71	331.23	23,556,800
2023-06-21	336.37	337.73	332.07	333.56	325.24	25,117,800
2023-06-20	339.31	342.08	335.86	338.05	329.62	26,375,400
2023-06-16	351.32	351.47	341.95	342.33	333.79	46,552,000
2023-06-15	337.48	349.84	337.20	348.10	339.41	38,899,100
2023-06-14	334.34	339.04	332.81	337.34	328.92	26,003,800

← NewerPage 14 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.