Microsoft Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	409.10	409.10	409.10	409.10	403.39	0
2025-02-13	409.10	409.10	409.10	409.10	403.39	0
2025-02-12	409.10	409.10	409.10	409.10	403.39	24
2025-02-11	428.00	428.00	428.00	428.00	422.03	0
2025-02-10	428.00	428.00	428.00	428.00	422.03	0
2025-02-07	428.00	428.00	428.00	428.00	422.03	0
2025-02-06	428.00	428.00	428.00	428.00	422.03	0
2025-02-05	428.00	428.00	428.00	428.00	422.03	0
2025-02-04	412.54	428.00	412.54	428.00	422.03	1
2025-02-03	428.00	428.00	428.00	428.00	422.03	0
2025-01-31	428.00	428.00	428.00	428.00	422.03	0
2025-01-30	428.00	428.00	428.00	428.00	422.03	0
2025-01-29	428.00	428.00	428.00	428.00	422.03	0
2025-01-28	428.00	428.00	428.00	428.00	422.03	0
2025-01-27	428.00	428.00	428.00	428.00	422.03	23
2025-01-24	444.74	444.74	443.61	443.61	437.42	11
2025-01-23	443.28	443.61	443.28	443.61	437.42	3
2025-01-22	443.61	443.61	443.61	443.61	437.42	22
2025-01-21	418.00	418.00	418.00	418.00	412.17	0
2025-01-20	418.00	418.00	418.00	418.00	412.17	0
2025-01-17	429.74	429.74	418.00	418.00	412.17	12
2025-01-16	418.00	418.00	418.00	418.00	412.17	0
2025-01-15	418.00	418.00	418.00	418.00	412.17	0
2025-01-14	418.00	418.00	418.00	418.00	412.17	25
2025-01-13	415.57	415.57	415.57	415.57	409.77	0
2025-01-10	415.57	415.57	415.57	415.57	409.77	0
2025-01-09	415.57	415.57	415.57	415.57	409.77	0
2025-01-08	415.57	415.57	415.57	415.57	409.77	0
2025-01-07	415.57	415.57	415.57	415.57	409.77	0
2025-01-06	415.57	415.57	415.57	415.57	409.77	0
2025-01-03	415.57	415.57	415.57	415.57	409.77	0
2025-01-02	415.57	415.57	415.57	415.57	409.77	0
2024-12-30	415.57	415.57	415.57	415.57	409.77	0
2024-12-27	415.57	415.57	415.57	415.57	409.77	0
2024-12-26	415.57	415.57	415.57	415.57	409.77	0
2024-12-24	415.57	415.57	415.57	415.57	409.77	0
2024-12-23	415.57	415.57	415.57	415.57	409.77	0
2024-12-20	415.57	415.57	415.57	415.57	409.77	0
2024-12-19	440.33	440.33	415.57	415.57	409.77	4
2024-12-18	415.57	415.57	415.57	415.57	409.77	0
2024-12-17	415.57	415.57	415.57	415.57	409.77	0
2024-12-16	415.57	415.57	415.57	415.57	409.77	0
2024-12-13	415.57	415.57	415.57	415.57	409.77	0
2024-12-12	415.57	415.57	415.57	415.57	409.77	0
2024-12-11	415.57	415.57	415.57	415.57	409.77	0
2024-12-10	415.57	415.57	415.57	415.57	409.77	0
2024-12-09	415.57	415.57	415.57	415.57	409.77	0
2024-12-06	415.57	415.57	415.57	415.57	409.77	0
2024-12-05	415.57	415.57	415.57	415.57	409.77	0
2024-12-04	415.57	415.57	415.57	415.57	409.77	0
2024-12-03	415.57	415.57	415.57	415.57	409.77	0
2024-12-02	415.57	415.57	415.57	415.57	409.77	0
2024-11-29	415.57	415.57	415.57	415.57	409.77	0
2024-11-28	415.57	415.57	415.57	415.57	409.77	0
2024-11-27	415.57	415.57	415.57	415.57	409.77	0
2024-11-26	415.57	415.57	415.57	415.57	409.77	0
2024-11-25	415.57	415.57	415.57	415.57	409.77	0
2024-11-22	415.57	415.57	415.57	415.57	409.77	0
2024-11-21	415.57	415.57	415.57	415.57	409.77	0
2024-11-20	415.57	415.57	415.57	415.57	408.95	0

← NewerPage 8 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.9100 USD
2026-05-20	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
2024-08-16	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.