Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	334.47	336.98	330.39	334.29	325.95	22,951,300
2023-06-12	328.58	332.10	325.16	331.85	323.57	24,260,300
2023-06-09	324.99	329.99	324.41	326.79	318.64	22,529,000
2023-06-08	323.94	326.64	323.35	325.26	317.14	23,277,700
2023-06-07	331.65	334.49	322.50	323.38	315.31	40,717,100
2023-06-06	335.33	335.37	332.17	333.68	325.35	20,396,200
2023-06-05	335.22	338.56	334.66	335.94	327.56	21,307,100
2023-06-02	334.25	337.50	332.55	335.40	327.03	25,873,800
2023-06-01	325.93	333.53	324.72	332.58	324.28	26,773,900
2023-05-31	332.29	335.94	327.33	328.39	320.20	45,950,600
2023-05-30	335.23	335.74	330.52	331.21	322.95	29,503,100
2023-05-26	324.02	333.40	323.88	332.89	324.58	36,630,600
2023-05-25	323.24	326.90	320.00	325.92	317.79	43,301,700
2023-05-24	314.73	316.50	312.61	313.85	306.02	23,384,900
2023-05-23	320.03	322.72	315.25	315.26	307.39	30,797,200
2023-05-22	318.60	322.59	318.01	321.18	313.17	24,115,700
2023-05-19	316.74	318.75	316.37	318.34	310.40	27,546,700
2023-05-18	314.53	319.04	313.72	318.52	310.57	27,276,000
2023-05-17	312.29	314.43	310.74	314.00	306.17	24,315,000
2023-05-16	309.83	313.71	309.83	311.74	303.30	26,730,300
2023-05-15	309.10	309.90	307.59	309.46	301.08	16,336,500
2023-05-12	310.55	310.65	306.60	308.97	300.60	19,774,700
2023-05-11	310.10	311.12	306.26	310.11	301.71	31,680,200
2023-05-10	308.62	313.00	307.67	312.31	303.85	30,078,000
2023-05-09	308.00	310.04	306.31	307.00	298.69	21,340,800
2023-05-08	310.13	310.20	306.09	308.65	300.29	21,318,600
2023-05-05	305.72	311.97	304.27	310.65	302.24	28,197,100
2023-05-04	306.24	307.76	303.40	305.41	297.14	22,519,900
2023-05-03	306.62	308.61	304.09	304.40	296.16	22,360,800
2023-05-02	307.76	309.18	303.91	305.41	297.14	26,404,400
2023-05-01	306.97	308.60	305.15	305.56	297.29	21,294,100
2023-04-28	304.01	308.93	303.31	307.26	298.94	36,469,600
2023-04-27	295.97	305.20	295.25	304.83	296.58	46,462,600
2023-04-26	296.70	299.57	292.73	295.37	287.37	64,599,200
2023-04-25	279.51	281.60	275.37	275.42	267.96	45,772,200
2023-04-24	282.09	284.95	278.72	281.77	274.14	26,611,000
2023-04-21	285.01	286.27	283.06	285.76	278.02	21,676,400
2023-04-20	285.25	289.03	285.08	286.11	278.36	23,244,400
2023-04-19	285.99	289.05	284.54	288.45	280.64	17,150,300
2023-04-18	291.57	291.76	287.01	288.37	280.56	20,161,800
2023-04-17	289.93	291.60	286.16	288.80	280.98	23,836,200
2023-04-14	287.00	288.48	283.69	286.14	278.39	20,987,900
2023-04-13	283.59	289.90	283.17	289.84	281.99	24,222,700
2023-04-12	284.79	287.01	281.96	283.49	275.81	27,403,400
2023-04-11	285.75	285.98	281.64	282.83	275.17	27,276,600
2023-04-10	289.21	289.60	284.71	289.39	281.55	23,103,000
2023-04-06	283.21	292.08	282.03	291.60	283.70	29,770,300
2023-04-05	285.85	287.15	282.92	284.34	276.64	22,064,800
2023-04-04	287.23	290.45	285.67	287.18	279.40	25,824,300
2023-04-03	286.52	288.27	283.95	287.23	279.45	24,883,300
2023-03-31	283.73	289.27	283.00	288.30	280.49	32,766,000
2023-03-30	284.23	284.46	281.48	284.05	276.36	25,053,400
2023-03-29	278.96	281.14	278.41	280.51	272.91	25,087,000
2023-03-28	275.79	276.14	272.05	275.23	267.78	21,878,600
2023-03-27	280.50	281.46	275.52	276.38	268.90	26,840,200
2023-03-24	277.24	280.63	275.28	280.57	272.97	28,172,000
2023-03-23	277.94	281.06	275.20	277.66	270.14	36,610,900
2023-03-22	273.40	281.04	272.18	272.29	264.92	34,873,300
2023-03-21	274.88	275.00	269.52	273.78	266.37	34,558,700
2023-03-20	276.98	277.48	269.85	272.23	264.86	43,466,600

← NewerPage 15 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.