Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	313.15	318.70	311.49	313.88	301.79	39,646,100
2022-01-05	325.86	326.07	315.98	316.38	304.19	40,054,300
2022-01-04	334.83	335.20	326.12	329.01	316.34	32,674,300
2022-01-03	335.35	338.00	329.78	334.75	321.86	28,865,100
2021-12-31	338.51	339.36	335.85	336.32	323.37	18,000,800
2021-12-30	341.91	343.13	338.82	339.32	326.25	15,994,500
2021-12-29	341.30	344.30	339.68	341.95	328.78	15,042,000
2021-12-28	343.15	343.81	340.32	341.25	328.11	15,661,500
2021-12-27	335.46	342.48	335.43	342.45	329.26	19,947,000
2021-12-23	332.75	336.39	332.73	334.69	321.80	19,617,800
2021-12-22	328.30	333.61	325.75	333.20	320.37	24,831,500
2021-12-21	323.29	327.73	319.80	327.29	314.68	24,740,600
2021-12-20	320.05	322.80	317.57	319.91	307.59	28,326,500
2021-12-17	320.88	324.92	317.25	323.80	311.33	47,750,300
2021-12-16	335.71	336.76	323.02	324.90	312.39	35,034,800
2021-12-15	328.61	335.19	324.50	334.65	321.76	35,381,100
2021-12-14	333.22	334.64	324.11	328.34	315.69	44,438,700
2021-12-13	340.68	343.79	339.08	339.40	326.33	28,899,400
2021-12-10	334.98	343.00	334.79	342.54	329.35	38,095,700
2021-12-09	334.41	336.49	332.12	333.10	320.27	22,214,200
2021-12-08	335.31	335.50	330.80	334.97	322.07	24,761,000
2021-12-07	331.64	335.80	330.10	334.92	322.02	31,021,900
2021-12-06	323.95	327.45	319.23	326.19	313.63	30,032,600
2021-12-03	331.99	332.70	318.03	323.01	310.57	41,779,300
2021-12-02	330.30	333.49	327.80	329.49	316.80	30,766,000
2021-12-01	335.13	339.28	329.39	330.08	317.37	33,337,600
2021-11-30	335.32	337.78	328.99	330.59	317.86	42,885,600
2021-11-29	334.94	339.03	334.74	336.63	323.66	28,563,500
2021-11-26	334.35	337.93	328.12	329.68	316.98	24,217,200
2021-11-24	336.28	338.16	333.91	337.91	324.89	21,661,300
2021-11-23	337.05	339.45	333.56	337.68	324.67	30,427,600
2021-11-22	344.62	349.67	339.55	339.83	326.74	31,031,100
2021-11-19	342.64	345.10	342.20	343.11	329.89	21,963,400
2021-11-18	338.18	342.45	337.12	341.27	328.13	22,463,500
2021-11-17	338.94	342.19	338.00	339.12	326.06	19,053,400
2021-11-16	335.68	340.67	335.51	339.51	325.84	20,886,800
2021-11-15	337.54	337.88	334.03	336.07	322.54	16,723,000
2021-11-12	333.92	337.23	333.79	336.72	323.16	23,831,000
2021-11-11	331.25	333.77	330.51	332.43	319.04	16,849,800
2021-11-10	334.57	334.63	329.92	330.80	317.48	25,500,900
2021-11-09	337.11	338.72	334.53	335.95	322.42	21,307,400
2021-11-08	337.30	337.65	334.44	336.99	323.42	20,897,000
2021-11-05	338.51	338.79	334.42	336.06	322.53	22,570,100
2021-11-04	332.89	336.54	329.51	336.44	322.89	23,992,200
2021-11-03	333.90	334.90	330.65	334.00	320.55	21,500,100
2021-11-02	330.31	333.45	330.00	333.13	319.71	26,487,100
2021-11-01	331.36	331.49	326.37	329.37	316.11	27,073,200
2021-10-29	324.13	332.00	323.90	331.62	318.26	34,766,000
2021-10-28	324.33	324.87	321.36	324.35	311.29	26,297,900
2021-10-27	316.00	326.10	316.00	323.17	310.16	52,588,700
2021-10-26	311.00	312.40	308.60	310.11	297.62	28,107,300
2021-10-25	309.36	309.40	306.46	308.13	295.72	17,554,500
2021-10-22	310.40	311.09	307.80	309.16	296.71	17,449,300
2021-10-21	307.17	311.02	306.36	310.76	298.24	16,918,100
2021-10-20	309.21	309.70	306.11	307.41	295.03	16,537,100
2021-10-19	308.35	309.30	307.22	308.23	295.82	17,682,100
2021-10-18	303.57	308.21	302.69	307.29	294.91	22,729,300
2021-10-15	302.34	304.45	300.52	304.21	291.96	25,384,800
2021-10-14	299.21	303.27	297.83	302.75	290.56	27,262,900
2021-10-13	294.91	297.28	293.49	296.31	284.38	23,416,300

← NewerPage 21 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.