Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	422.38	427.11	417.07	424.82	423.11	30,867,300
2026-04-24	416.97	424.95	415.80	424.62	422.91	27,457,400
2026-04-23	419.89	423.66	411.41	415.75	414.07	38,308,000
2026-04-22	426.19	433.70	423.67	432.92	431.17	29,378,200
2026-04-21	420.24	427.18	417.20	424.16	422.45	32,048,500
2026-04-20	421.15	423.33	416.30	418.07	416.38	27,582,200
2026-04-17	424.82	431.58	420.69	422.79	421.08	48,568,200
2026-04-16	419.86	420.82	412.14	420.26	418.56	41,642,400
2026-04-15	398.00	414.37	396.73	411.22	409.56	45,063,400
2026-04-14	387.92	394.69	386.52	393.11	391.52	37,504,500
2026-04-13	373.61	384.54	371.02	384.37	382.82	35,745,800
2026-04-10	372.98	375.64	370.03	370.87	369.37	28,111,100
2026-04-09	372.50	373.50	367.05	373.07	371.56	30,435,300
2026-04-08	384.98	385.00	371.41	374.33	372.82	33,064,800
2026-04-07	370.34	372.45	366.56	372.29	370.79	21,443,300
2026-04-06	373.49	373.73	369.50	372.88	371.38	16,146,600
2026-04-02	367.21	373.64	364.15	373.46	371.95	24,099,100
2026-04-01	373.49	373.99	368.20	369.37	367.88	29,417,200
2026-03-31	364.55	372.90	363.07	370.17	368.68	45,244,400
2026-03-30	361.90	365.36	356.28	358.96	357.51	44,797,000
2026-03-27	361.90	362.45	356.51	356.77	355.33	37,883,400
2026-03-26	370.82	374.72	365.19	365.97	364.49	36,836,600
2026-03-25	376.92	377.06	369.63	371.04	369.54	31,181,200
2026-03-24	382.36	382.47	371.85	372.74	371.24	42,733,600
2026-03-23	383.90	387.21	381.68	383.00	381.45	29,680,100
2026-03-20	386.79	387.00	380.12	381.87	380.33	50,853,200
2026-03-19	390.10	392.49	387.06	389.02	387.45	25,138,800
2026-03-18	397.13	398.00	391.00	391.79	390.21	25,908,500
2026-03-17	400.27	404.40	397.75	399.41	397.80	26,228,300
2026-03-16	398.07	400.63	394.79	399.95	398.34	27,733,700
2026-03-13	401.00	404.80	394.25	395.55	393.95	26,848,000
2026-03-12	404.63	406.12	401.71	401.86	400.24	27,263,900
2026-03-11	405.57	409.01	401.59	404.88	403.25	25,512,100
2026-03-10	410.03	410.20	402.93	405.76	404.12	31,706,400
2026-03-09	404.92	410.21	403.50	409.41	407.76	30,131,900
2026-03-06	409.20	413.05	408.51	408.96	407.31	31,123,900
2026-03-05	404.42	411.61	404.40	410.68	409.02	39,001,300
2026-03-04	401.27	411.03	400.31	405.20	403.56	35,808,000
2026-03-03	393.14	406.70	392.67	403.93	402.30	38,199,200
2026-03-02	392.86	401.19	390.63	398.55	396.94	35,474,900
2026-02-27	390.88	396.82	389.88	392.74	391.15	51,367,200
2026-02-26	404.71	407.49	398.74	401.72	400.10	34,405,900
2026-02-25	390.53	401.47	390.16	400.60	398.98	43,625,500
2026-02-24	384.14	389.36	381.71	389.00	387.43	33,884,700
2026-02-23	395.00	395.36	383.10	384.47	382.92	43,238,300
2026-02-20	396.11	400.12	395.16	397.23	395.63	34,015,200
2026-02-19	400.69	404.43	396.67	398.46	396.85	28,234,000
2026-02-18	398.13	402.56	396.32	399.60	397.08	23,223,400
2026-02-17	399.22	400.52	394.53	396.86	394.36	32,078,800
2026-02-13	404.45	405.54	398.05	401.32	398.79	34,091,600
2026-02-12	405.00	406.20	398.01	401.84	399.31	40,802,400
2026-02-11	416.18	416.46	401.01	404.37	401.82	42,491,000
2026-02-10	419.62	423.68	412.70	413.27	410.66	44,857,900
2026-02-09	404.85	414.89	400.87	413.60	410.99	45,480,500
2026-02-06	399.17	401.79	392.92	401.14	398.61	53,515,300
2026-02-05	407.44	408.30	392.32	393.67	391.19	66,289,200
2026-02-04	411.00	419.80	409.24	414.19	411.58	45,012,400
2026-02-03	422.01	422.05	408.56	411.21	408.62	61,424,100
2026-02-02	430.24	430.74	422.25	423.37	420.70	42,219,900
2026-01-30	439.17	439.60	426.45	430.29	427.58	58,566,800

← NewerPage 3 of 79 · 4,728 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.