Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	237.05	241.45	236.90	237.45	229.80	27,694,200
2022-09-23	239.54	241.13	235.20	237.92	230.25	34,176,000
2022-09-22	237.87	243.86	237.57	240.98	233.21	31,061,200
2022-09-21	244.27	247.66	238.90	238.95	231.25	28,625,600
2022-09-20	242.07	243.51	239.64	242.45	234.63	26,660,300
2022-09-19	242.47	245.14	240.85	244.52	236.64	26,826,900
2022-09-16	244.26	245.30	242.06	244.74	236.85	39,791,800
2022-09-15	249.77	251.40	244.02	245.38	237.47	31,530,900
2022-09-14	253.53	254.23	249.86	252.22	244.09	23,913,000
2022-09-13	258.84	260.40	251.59	251.99	243.87	33,353,300
2022-09-12	265.78	267.45	265.16	266.65	258.05	18,747,700
2022-09-09	260.50	265.23	260.29	264.46	255.94	22,084,700
2022-09-08	257.51	260.43	254.79	258.52	250.19	20,319,900
2022-09-07	254.70	258.83	253.22	258.09	249.77	24,126,700
2022-09-06	256.20	257.83	251.94	253.25	245.09	21,328,200
2022-09-02	261.70	264.74	254.47	256.06	247.81	22,855,400
2022-09-01	258.87	260.89	255.41	260.40	252.01	23,263,400
2022-08-31	265.39	267.11	261.33	261.47	253.04	24,791,800
2022-08-30	266.67	267.05	260.66	262.97	254.49	22,767,100
2022-08-29	265.85	267.40	263.85	265.23	256.68	20,338,500
2022-08-26	279.08	280.34	267.98	268.09	259.45	27,549,300
2022-08-25	277.33	279.02	274.52	278.85	269.86	16,583,400
2022-08-24	275.41	277.23	275.11	275.79	266.90	18,137,000
2022-08-23	276.44	278.86	275.40	276.44	267.53	17,527,400
2022-08-22	282.08	282.46	277.22	277.75	268.80	25,061,100
2022-08-19	288.90	289.25	285.56	286.15	276.93	20,570,000
2022-08-18	290.19	291.91	289.08	290.17	280.82	17,186,200
2022-08-17	289.74	293.35	289.47	291.32	281.93	18,253,400
2022-08-16	291.99	294.04	290.42	292.71	282.67	18,102,900
2022-08-15	291.00	294.18	290.11	293.47	283.41	18,085,700
2022-08-12	288.48	291.91	286.94	291.91	281.90	22,619,700
2022-08-11	290.85	291.21	286.51	287.02	277.18	20,065,900
2022-08-10	288.17	289.81	286.94	289.16	279.25	24,687,800
2022-08-09	279.64	283.08	277.61	282.30	272.62	23,405,200
2022-08-08	284.05	285.92	279.32	280.32	270.71	18,739,200
2022-08-05	279.15	283.65	278.68	282.91	273.21	16,774,600
2022-08-04	281.80	283.80	280.17	283.65	273.93	18,098,700
2022-08-03	276.76	283.50	276.61	282.47	272.79	23,518,900
2022-08-02	276.00	277.89	272.38	274.82	265.40	22,754,200
2022-08-01	277.82	281.28	275.84	278.01	268.48	21,539,600
2022-07-29	277.70	282.00	276.63	280.74	271.11	32,152,800
2022-07-28	269.75	277.84	267.87	276.41	266.93	33,459,300
2022-07-27	261.16	270.05	258.85	268.74	259.53	45,994,000
2022-07-26	259.86	259.88	249.57	251.90	243.26	39,348,000
2022-07-25	261.00	261.50	256.81	258.83	249.96	21,056,000
2022-07-22	265.24	265.33	259.07	260.36	251.43	21,881,300
2022-07-21	259.79	264.89	257.03	264.84	255.76	22,404,700
2022-07-20	259.90	264.87	258.91	262.27	253.28	22,788,300
2022-07-19	257.58	259.72	253.68	259.53	250.63	25,012,600
2022-07-18	259.75	260.84	253.30	254.25	245.53	20,975,000
2022-07-15	255.72	260.37	254.77	256.72	247.92	29,774,100
2022-07-14	250.57	255.14	245.94	254.08	245.37	25,102,800
2022-07-13	250.19	253.55	248.11	252.72	244.06	29,497,400
2022-07-12	265.88	265.94	252.04	253.67	244.97	35,868,500
2022-07-11	265.65	266.53	262.18	264.51	255.44	19,455,200
2022-07-08	264.79	268.10	263.29	267.66	258.48	19,658,800
2022-07-07	265.12	269.06	265.02	268.40	259.20	20,859,900
2022-07-06	263.75	267.99	262.40	266.21	257.08	23,824,400
2022-07-05	256.16	262.98	254.74	262.85	253.84	22,941,000
2022-07-01	256.39	259.77	254.61	259.58	250.68	22,837,700

← NewerPage 18 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.