Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	257.05	259.53	252.90	256.83	248.02	31,730,900
2022-06-29	257.59	261.97	255.76	260.26	251.34	20,069,800
2022-06-28	263.98	266.91	256.32	256.48	247.69	27,295,500
2022-06-27	268.21	268.30	263.28	264.89	255.81	24,615,100
2022-06-24	261.81	267.98	261.72	267.70	258.52	33,923,200
2022-06-23	255.57	259.37	253.63	258.86	249.99	25,861,400
2022-06-22	251.89	257.17	250.37	253.13	244.45	25,939,900
2022-06-21	250.26	254.75	249.51	253.74	245.04	29,928,300
2022-06-17	244.70	250.50	244.03	247.65	239.16	43,084,800
2022-06-16	245.98	247.42	243.02	244.97	236.57	33,169,200
2022-06-15	248.31	255.30	246.42	251.76	243.13	33,111,700
2022-06-14	243.86	245.74	241.51	244.49	236.11	28,651,500
2022-06-13	245.11	249.02	241.53	242.26	233.95	46,135,800
2022-06-10	260.58	260.58	252.53	252.99	244.32	31,422,800
2022-06-09	267.78	272.71	264.63	264.79	255.71	26,439,700
2022-06-08	271.71	273.00	269.61	270.41	261.14	17,372,300
2022-06-07	266.64	273.13	265.94	272.50	263.16	22,860,700
2022-06-06	272.06	274.18	267.22	268.75	259.54	22,400,300
2022-06-03	270.31	273.45	268.41	270.02	260.76	28,059,000
2022-06-02	264.45	274.65	261.60	274.58	265.17	44,008,200
2022-06-01	275.20	277.69	270.04	272.42	263.08	25,292,200
2022-05-31	272.53	274.77	268.93	271.87	262.55	37,827,700
2022-05-27	268.48	273.34	267.56	273.24	263.87	26,910,800
2022-05-26	262.27	267.11	261.43	265.90	256.78	25,002,100
2022-05-25	258.14	264.58	257.13	262.52	253.52	28,547,900
2022-05-24	257.89	261.33	253.50	259.62	250.72	29,043,900
2022-05-23	255.49	261.50	253.43	260.65	251.71	33,175,400
2022-05-20	257.24	258.54	246.44	252.56	243.90	39,199,300
2022-05-19	253.90	257.67	251.88	253.14	244.46	32,692,300
2022-05-18	263.00	263.60	252.77	254.08	245.37	31,356,000
2022-05-17	266.11	268.33	262.46	266.82	257.07	28,828,800
2022-05-16	259.96	265.82	255.78	261.50	251.95	32,550,900
2022-05-13	257.35	263.04	255.35	261.12	251.58	34,925,100
2022-05-12	257.69	259.88	250.02	255.35	246.02	51,033,800
2022-05-11	265.68	271.36	259.30	260.55	251.03	48,975,900
2022-05-10	271.69	273.75	265.07	269.50	259.66	39,336,400
2022-05-09	270.06	272.36	263.32	264.58	254.92	47,726,000
2022-05-06	274.81	279.25	271.27	274.73	264.69	37,780,300
2022-05-05	285.54	286.35	274.34	277.35	267.22	43,260,400
2022-05-04	282.59	290.88	276.73	289.98	279.39	33,599,300
2022-05-03	283.96	284.13	280.15	281.78	271.49	25,978,600
2022-05-02	277.71	284.94	276.22	284.47	274.08	35,151,100
2022-04-29	288.61	289.88	276.50	277.52	267.38	37,073,900
2022-04-28	285.19	290.98	281.46	289.63	279.05	33,646,600
2022-04-27	282.10	290.97	279.16	283.22	272.87	63,477,700
2022-04-26	277.50	278.36	270.00	270.22	260.35	46,518,400
2022-04-25	273.29	281.11	270.77	280.72	270.47	35,678,900
2022-04-22	281.68	283.20	273.38	274.03	264.02	29,405,800
2022-04-21	288.58	293.30	280.06	280.81	270.55	29,454,600
2022-04-20	289.40	289.70	285.37	286.36	275.90	22,906,700
2022-04-19	279.38	286.17	278.41	285.30	274.88	22,297,700
2022-04-18	278.91	282.46	278.34	280.52	270.27	20,778,000
2022-04-14	288.09	288.31	279.32	279.83	269.61	28,221,600
2022-04-13	282.73	288.58	281.30	287.62	277.11	21,907,200
2022-04-12	289.24	290.74	280.49	282.06	271.76	30,966,700
2022-04-11	291.79	292.61	285.00	285.26	274.84	34,569,300
2022-04-08	300.44	301.12	296.28	296.97	286.12	24,361,900
2022-04-07	296.66	303.65	296.35	301.37	290.36	31,411,200
2022-04-06	305.19	307.00	296.71	299.50	288.56	40,110,400
2022-04-05	313.27	314.87	309.87	310.88	299.52	23,156,700

← NewerPage 19 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.