Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	239.40	242.91	238.42	241.80	234.67	25,150,800
2022-12-19	244.86	245.21	238.71	240.45	233.35	29,696,400
2022-12-16	248.55	249.84	243.51	244.69	237.47	86,102,000
2022-12-15	253.72	254.20	247.34	249.01	241.66	35,560,400
2022-12-14	257.13	262.59	254.31	257.22	249.63	35,410,900
2022-12-13	261.69	263.92	253.07	256.92	249.34	42,196,900
2022-12-12	247.45	252.54	247.17	252.51	245.06	30,665,100
2022-12-09	244.70	248.31	244.16	245.42	238.18	20,609,700
2022-12-08	244.84	248.74	243.06	247.40	240.10	22,611,800
2022-12-07	244.83	246.16	242.21	244.37	237.16	20,481,500
2022-12-06	250.82	251.86	243.78	245.12	237.89	22,463,700
2022-12-05	252.01	253.82	248.06	250.20	242.82	23,435,300
2022-12-02	249.82	256.06	249.69	255.02	247.50	21,528,500
2022-12-01	253.87	256.12	250.92	254.69	247.17	26,041,500
2022-11-30	240.57	255.33	239.86	255.14	247.61	47,594,200
2022-11-29	241.40	242.79	238.21	240.33	233.24	17,956,300
2022-11-28	246.08	246.65	240.80	241.76	234.63	24,778,200
2022-11-25	247.31	248.70	246.73	247.49	240.19	9,200,800
2022-11-23	245.11	248.28	244.27	247.58	240.27	19,508,500
2022-11-22	243.59	245.31	240.71	245.03	237.80	19,665,700
2022-11-21	241.43	244.67	241.19	242.05	234.91	26,394,700
2022-11-18	243.51	243.74	239.03	241.22	234.10	27,613,500
2022-11-17	237.78	243.25	237.63	241.68	234.55	23,123,500
2022-11-16	242.79	243.80	240.42	241.73	234.60	24,093,300
2022-11-15	245.66	247.00	240.03	241.97	234.17	31,390,100
2022-11-14	241.99	243.91	239.21	241.55	233.76	31,123,300
2022-11-11	242.99	247.99	241.93	247.11	239.14	34,620,200
2022-11-10	235.43	243.33	235.00	242.98	235.15	46,268,000
2022-11-09	227.37	228.63	224.33	224.51	217.27	27,852,900
2022-11-08	228.70	231.65	225.84	228.87	221.49	28,192,500
2022-11-07	221.99	228.41	221.28	227.87	220.52	33,498,000
2022-11-04	217.55	221.59	213.43	221.39	214.25	36,789,100
2022-11-03	220.09	220.41	213.98	214.25	207.34	36,633,900
2022-11-02	229.46	231.30	220.04	220.10	213.01	38,407,000
2022-11-01	234.60	235.74	227.33	228.17	220.81	30,592,300
2022-10-31	233.76	234.92	231.15	232.13	224.65	28,357,300
2022-10-28	226.24	236.60	226.05	235.87	228.27	40,647,700
2022-10-27	231.04	233.69	225.78	226.75	219.44	40,424,600
2022-10-26	231.17	238.30	230.06	231.32	223.86	82,543,200
2022-10-25	247.26	251.04	245.83	250.66	242.58	34,775,500
2022-10-24	243.76	247.84	241.30	247.25	239.28	24,911,200
2022-10-21	234.74	243.00	234.50	242.12	234.32	26,299,700
2022-10-20	235.77	241.31	234.87	236.15	228.54	21,811,000
2022-10-19	237.04	239.61	234.29	236.48	228.86	19,985,700
2022-10-18	243.24	243.93	235.37	238.50	230.81	26,329,600
2022-10-17	235.82	238.96	235.14	237.53	229.87	28,142,300
2022-10-14	235.54	237.24	228.34	228.56	221.19	30,198,600
2022-10-13	219.85	236.10	219.13	234.24	226.69	42,551,800
2022-10-12	225.40	227.86	223.96	225.75	218.47	21,903,900
2022-10-11	227.62	229.06	224.11	225.41	218.14	30,474,000
2022-10-10	233.05	234.56	226.73	229.25	221.86	29,743,600
2022-10-07	240.90	241.32	233.17	234.24	226.69	37,769,600
2022-10-06	247.93	250.34	246.08	246.79	238.83	20,239,900
2022-10-05	245.99	250.58	244.10	249.20	241.17	20,347,100
2022-10-04	245.09	250.36	244.98	248.88	240.86	34,888,400
2022-10-03	235.41	241.61	234.66	240.74	232.98	28,880,400
2022-09-30	238.29	240.54	232.73	232.90	225.39	35,694,800
2022-09-29	238.89	239.95	234.41	237.50	229.84	27,484,200
2022-09-28	236.81	242.33	234.73	241.07	233.30	29,029,700
2022-09-27	239.98	241.80	234.50	236.41	228.79	27,018,700

← NewerPage 17 of 79 · 4,730 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.