Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	389.97	391.78	377.39	381.58	380.86	30,351,800
2026-07-22	399.58	401.00	386.96	390.34	389.61	28,142,500
2026-07-21	398.81	401.47	396.32	397.75	397.00	24,126,600
2026-07-20	391.41	403.18	389.65	402.29	401.53	27,915,800
2026-07-17	394.86	398.39	389.39	393.82	393.08	33,049,800
2026-07-16	398.31	405.99	392.05	401.10	400.35	37,047,400
2026-07-15	387.80	398.96	386.40	395.63	394.89	36,253,700
2026-07-14	382.82	388.19	378.65	384.93	384.21	27,863,900
2026-07-13	387.75	393.65	384.15	390.99	390.26	28,914,900
2026-07-10	387.80	391.91	381.50	385.10	384.38	24,644,600
2026-07-09	374.45	384.65	373.35	384.36	383.64	31,083,200
2026-07-08	384.03	385.31	381.33	383.34	382.62	25,908,300
2026-07-07	392.49	395.57	388.22	388.84	388.11	29,297,500
2026-07-06	387.04	389.15	381.22	386.74	386.01	34,224,500
2026-07-02	384.48	392.20	383.70	390.49	389.76	42,128,900
2026-07-01	380.83	388.83	374.89	384.28	383.56	48,065,800
2026-06-30	371.03	374.15	367.45	373.02	372.32	44,945,700
2026-06-29	377.50	380.50	359.90	368.57	367.88	51,229,900
2026-06-26	357.15	376.61	355.43	372.97	372.27	186,201,600
2026-06-25	362.77	364.23	349.20	352.83	352.17	66,179,000
2026-06-24	371.57	378.88	364.78	365.46	364.77	44,509,900
2026-06-23	372.38	377.22	370.67	373.94	373.24	40,647,600
2026-06-22	375.74	381.63	367.07	367.34	366.65	45,171,100
2026-06-18	377.82	381.37	373.28	379.40	378.69	59,714,200
2026-06-17	390.25	390.37	377.32	378.91	378.20	41,987,800
2026-06-16	395.79	396.84	390.69	393.83	393.09	31,506,800
2026-06-15	396.80	401.75	392.85	399.76	399.01	32,266,400
2026-06-12	391.43	391.74	382.27	390.74	390.01	34,865,800
2026-06-11	395.21	396.85	384.00	390.34	389.61	47,224,100
2026-06-10	398.55	405.04	397.16	397.36	396.61	32,576,000
2026-06-09	409.03	411.98	398.48	403.41	402.65	35,317,300
2026-06-08	414.14	417.16	408.56	411.74	410.97	32,086,700
2026-06-05	428.34	429.47	414.40	416.67	415.89	34,782,200
2026-06-04	435.81	436.15	426.41	428.05	427.25	26,899,500
2026-06-03	438.45	440.39	424.25	427.34	426.54	39,037,000
2026-06-02	446.88	453.50	440.43	441.31	440.48	37,036,800
2026-06-01	464.84	466.32	458.27	460.52	459.65	53,628,900
2026-05-29	432.55	450.33	432.36	450.24	449.39	79,654,400
2026-05-28	412.98	429.49	412.67	426.99	426.19	47,250,500
2026-05-27	411.01	415.94	409.58	412.67	411.89	28,901,500
2026-05-26	416.43	419.77	413.02	416.03	415.25	30,398,000
2026-05-22	419.54	424.40	416.33	418.57	417.78	22,390,300
2026-05-21	424.75	426.34	415.71	419.09	418.30	31,393,500
2026-05-20	414.17	422.10	411.30	421.06	419.36	27,864,000
2026-05-19	429.90	432.70	416.49	417.42	415.74	33,018,700
2026-05-18	416.62	425.12	415.61	423.54	421.83	32,564,100
2026-05-15	414.27	428.17	412.91	421.92	420.22	50,771,200
2026-05-14	404.48	411.84	400.88	409.43	407.78	27,077,500
2026-05-13	403.20	406.31	401.03	405.21	403.57	29,667,100
2026-05-12	414.48	415.50	406.64	407.77	406.12	38,594,200
2026-05-11	407.87	412.69	405.50	412.66	410.99	35,657,900
2026-05-08	417.39	418.63	414.00	415.12	413.44	33,383,800
2026-05-07	420.11	427.98	418.76	420.77	419.07	34,942,400
2026-05-06	408.00	418.42	405.11	413.96	412.29	30,285,900
2026-05-05	415.32	416.78	408.80	411.38	409.72	25,700,900
2026-05-04	411.54	420.78	410.80	413.62	411.95	28,066,500
2026-05-01	412.80	417.11	410.44	414.44	412.77	31,372,400
2026-04-30	410.81	414.42	398.01	407.78	406.13	70,909,400
2026-04-29	424.58	426.82	420.29	424.46	422.75	38,288,300
2026-04-28	424.57	429.92	421.90	429.25	427.52	30,438,100

← NewerPage 2 of 21 · 1,255 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.