Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	278.26	283.33	276.32	279.43	271.86	69,527,400
2023-03-16	265.21	276.56	263.28	276.20	268.72	54,768,800
2023-03-15	259.98	266.48	259.21	265.44	258.25	46,028,000
2023-03-14	256.75	261.07	255.86	260.79	253.73	33,620,300
2023-03-13	247.40	257.91	245.73	253.92	247.04	33,339,700
2023-03-10	251.08	252.79	247.60	248.59	241.86	28,333,900
2023-03-09	255.82	259.56	251.58	252.32	245.49	26,653,400
2023-03-08	254.04	254.54	250.81	253.70	246.83	17,340,200
2023-03-07	256.30	257.69	253.39	254.15	247.27	21,473,200
2023-03-06	256.43	260.12	255.98	256.87	249.91	24,109,800
2023-03-03	252.19	255.62	251.39	255.29	248.38	30,760,100
2023-03-02	246.55	251.40	245.61	251.11	244.31	24,808,200
2023-03-01	250.76	250.93	245.79	246.27	239.60	27,565,300
2023-02-28	249.07	251.49	248.73	249.42	242.67	22,491,000
2023-02-27	252.46	252.82	249.39	250.16	243.39	21,190,000
2023-02-24	249.96	251.00	248.10	249.22	242.47	24,990,900
2023-02-23	255.56	256.84	250.48	254.77	247.87	29,219,100
2023-02-22	254.09	254.34	250.34	251.51	244.70	22,491,100
2023-02-21	254.48	255.49	251.59	252.67	245.83	28,397,400
2023-02-17	259.39	260.09	256.00	258.06	251.07	30,000,100
2023-02-16	264.02	266.74	261.90	262.15	255.05	29,603,600
2023-02-15	268.32	270.73	266.18	269.32	262.03	28,922,400
2023-02-14	272.67	274.97	269.28	272.17	264.14	37,047,900
2023-02-13	267.64	274.60	267.15	271.32	263.31	44,630,900
2023-02-10	261.53	264.09	260.66	263.10	255.34	25,818,500
2023-02-09	273.80	273.98	262.80	263.62	255.84	42,375,100
2023-02-08	273.20	276.76	266.21	266.73	258.86	54,686,000
2023-02-07	260.53	268.77	260.08	267.56	259.66	50,841,400
2023-02-06	257.44	258.30	254.78	256.77	249.19	22,518,000
2023-02-03	259.54	264.20	257.10	258.35	250.73	29,077,300
2023-02-02	258.82	264.69	257.25	264.60	256.79	39,940,400
2023-02-01	248.00	255.18	245.47	252.75	245.29	31,259,900
2023-01-31	243.45	247.95	242.95	247.81	240.50	26,541,100
2023-01-30	244.51	245.60	242.20	242.71	235.55	25,867,400
2023-01-27	248.99	249.83	246.83	248.16	240.84	26,498,900
2023-01-26	243.65	248.31	242.00	248.00	240.68	33,454,500
2023-01-25	234.48	243.30	230.90	240.61	233.51	66,526,600
2023-01-24	242.50	243.95	240.44	242.04	234.90	40,234,400
2023-01-23	241.10	245.17	239.65	242.58	235.42	31,934,000
2023-01-20	234.86	240.74	234.51	240.22	233.13	35,389,800
2023-01-19	233.78	235.52	230.68	231.93	225.09	28,623,000
2023-01-18	241.57	242.38	235.52	235.81	228.85	30,028,700
2023-01-17	237.97	240.91	237.09	240.35	233.26	29,831,300
2023-01-13	237.00	239.37	234.92	239.23	232.17	21,333,300
2023-01-12	235.26	239.90	233.56	238.51	231.47	27,269,500
2023-01-11	231.29	235.95	231.11	235.77	228.81	28,669,300
2023-01-10	227.76	231.31	227.33	228.85	222.10	27,033,900
2023-01-09	226.45	231.24	226.41	227.12	220.42	27,369,800
2023-01-06	223.00	225.76	219.35	224.93	218.29	43,613,600
2023-01-05	227.20	227.55	221.76	222.31	215.75	39,585,600
2023-01-04	232.28	232.87	225.96	229.10	222.34	50,623,400
2023-01-03	243.08	245.75	237.40	239.58	232.51	25,740,000
2022-12-30	238.21	239.96	236.66	239.82	232.74	21,938,500
2022-12-29	235.65	241.92	235.65	241.01	233.90	19,770,700
2022-12-28	236.89	239.72	234.17	234.53	227.61	17,457,100
2022-12-27	238.70	238.93	235.83	236.96	229.97	16,688,600
2022-12-23	236.11	238.87	233.94	238.73	231.69	21,207,000
2022-12-22	241.26	241.99	233.87	238.19	231.16	28,651,700
2022-12-21	241.69	245.62	240.11	244.43	237.22	23,690,600
2022-12-20	239.40	242.91	238.42	241.80	234.67	25,150,800

← NewerPage 16 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.