Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	310.09	315.11	309.71	314.97	303.46	24,289,600
2022-04-01	309.37	310.13	305.54	309.42	298.12	27,110,500
2022-03-31	313.90	315.14	307.89	308.31	297.05	33,422,100
2022-03-30	313.76	315.95	311.58	313.86	302.40	28,163,600
2022-03-29	313.91	315.82	309.05	315.41	303.89	30,393,400
2022-03-28	304.33	310.80	304.33	310.70	299.35	29,578,200
2022-03-25	305.23	305.50	299.29	303.68	292.59	22,566,500
2022-03-24	299.14	304.20	298.32	304.10	292.99	24,484,500
2022-03-23	300.51	303.23	297.72	299.49	288.55	25,715,400
2022-03-22	299.80	305.00	298.77	304.06	292.95	27,599,700
2022-03-21	298.89	300.14	294.90	299.16	288.23	28,351,200
2022-03-18	295.37	301.00	292.73	300.43	289.46	43,390,600
2022-03-17	293.29	295.61	289.37	295.22	284.44	30,816,600
2022-03-16	289.11	294.57	283.20	294.39	283.64	37,826,300
2022-03-15	280.35	287.82	278.73	287.15	276.66	34,245,100
2022-03-14	280.34	285.40	275.82	276.44	266.34	30,660,700
2022-03-11	287.96	289.51	279.43	280.07	269.84	27,209,300
2022-03-10	283.02	286.60	280.58	285.59	275.16	30,628,000
2022-03-09	283.44	289.60	280.78	288.50	277.96	35,204,500
2022-03-08	277.80	283.96	270.00	275.85	265.77	48,159,500
2022-03-07	288.53	289.69	278.53	278.91	268.72	43,157,200
2022-03-04	294.29	295.66	287.17	289.86	279.27	32,356,500
2022-03-03	302.89	303.13	294.05	295.92	285.11	27,314,500
2022-03-02	295.36	301.47	293.70	300.19	289.22	31,873,000
2022-03-01	296.40	299.97	292.15	294.95	284.18	31,217,800
2022-02-28	294.31	299.14	293.00	298.79	287.88	34,627,500
2022-02-25	295.14	297.63	291.65	297.31	286.45	32,546,700
2022-02-24	272.51	295.16	271.52	294.59	283.83	56,989,700
2022-02-23	290.18	291.70	280.10	280.27	270.03	37,811,200
2022-02-22	285.00	291.54	284.50	287.72	277.21	41,736,100
2022-02-18	293.05	293.86	286.31	287.93	277.41	34,264,000
2022-02-17	296.36	296.80	290.00	290.73	280.11	32,461,600
2022-02-16	298.37	300.87	293.68	299.50	288.56	29,982,100
2022-02-15	300.01	300.80	297.02	300.47	288.90	27,058,300
2022-02-14	293.77	296.76	291.35	295.00	283.64	36,359,500
2022-02-11	303.19	304.29	294.22	295.04	283.68	39,175,600
2022-02-10	304.04	309.12	300.70	302.38	290.73	45,386,200
2022-02-09	309.87	311.93	307.39	311.21	299.22	31,284,700
2022-02-08	301.25	305.56	299.95	304.56	292.83	32,421,200
2022-02-07	306.17	307.84	299.90	300.95	289.36	28,533,300
2022-02-04	300.21	308.80	299.97	305.94	294.16	35,096,500
2022-02-03	309.49	311.23	299.96	301.25	289.65	43,730,000
2022-02-02	309.63	315.12	308.88	313.46	301.39	36,636,000
2022-02-01	310.41	310.63	305.13	308.76	296.87	40,950,400
2022-01-31	308.95	312.38	306.37	310.98	299.00	46,444,500
2022-01-28	300.23	308.48	294.45	308.26	296.39	49,743,700
2022-01-27	302.66	307.30	297.93	299.84	288.29	53,481,300
2022-01-26	307.99	308.50	293.03	296.71	285.28	90,428,900
2022-01-25	291.52	294.99	285.17	288.49	277.38	72,848,600
2022-01-24	292.20	297.11	276.05	296.37	284.95	85,731,500
2022-01-21	302.69	304.11	295.61	296.03	284.63	57,984,400
2022-01-20	309.07	311.65	301.14	301.60	289.98	35,380,700
2022-01-19	306.29	313.91	302.70	303.33	291.65	45,933,900
2022-01-18	304.07	309.80	301.74	302.65	290.99	42,333,200
2022-01-14	304.25	310.82	303.75	310.20	298.25	39,846,400
2022-01-13	320.47	320.88	304.00	304.80	293.06	45,366,000
2022-01-12	319.67	323.41	317.08	318.27	306.01	34,372,200
2022-01-11	313.38	316.61	309.89	314.98	302.85	29,386,800
2022-01-10	309.49	314.72	304.69	314.27	302.17	44,289,500
2022-01-07	314.15	316.50	310.09	314.04	301.94	32,720,000

← NewerPage 20 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.