Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	101.65	102.03	101.00	101.42	93.530	25,691,800
2018-06-13	101.72	102.01	100.56	100.85	93.004	29,492,900
2018-06-12	101.10	101.45	100.75	101.31	93.428	18,325,200
2018-06-11	101.01	101.59	100.67	101.05	93.188	23,490,900
2018-06-08	101.09	101.95	100.54	101.63	93.723	22,165,100
2018-06-07	102.65	102.69	100.38	100.88	93.032	28,232,200
2018-06-06	102.48	102.60	101.90	102.49	94.516	21,122,900
2018-06-05	102.00	102.33	101.53	102.19	94.240	23,514,400
2018-06-04	101.26	101.86	100.85	101.67	93.760	27,281,600
2018-06-01	99.280	100.86	99.170	100.79	92.949	28,655,600
2018-05-31	99.290	99.990	98.610	98.840	91.150	34,140,900
2018-05-30	98.310	99.250	97.910	98.950	91.252	22,158,500
2018-05-29	97.840	98.880	97.230	98.010	90.385	28,671,000
2018-05-25	98.300	98.980	97.860	98.360	90.708	18,363,900
2018-05-24	98.730	98.940	96.810	98.310	90.662	26,649,300
2018-05-23	96.710	98.730	96.320	98.660	90.984	21,251,200
2018-05-22	97.680	98.170	97.200	97.500	89.915	15,441,200
2018-05-21	97.000	98.010	96.800	97.600	90.007	19,422,500
2018-05-18	96.010	96.930	96.010	96.360	88.863	17,865,800
2018-05-17	96.760	97.540	95.830	96.180	88.697	17,246,700
2018-05-16	97.360	97.400	96.620	97.150	89.592	17,384,700
2018-05-15	97.240	97.850	96.340	97.320	89.361	24,594,000
2018-05-14	97.920	98.690	97.310	98.030	90.013	19,454,100
2018-05-11	97.800	97.870	97.040	97.700	89.710	16,778,300
2018-05-10	97.460	97.950	97.050	97.910	89.903	22,388,100
2018-05-09	96.010	96.970	95.050	96.940	89.012	27,327,400
2018-05-08	95.850	96.160	95.060	95.810	87.975	23,484,600
2018-05-07	95.170	96.710	95.100	96.220	88.351	24,242,000
2018-05-04	93.320	95.370	92.920	95.160	87.378	22,531,300
2018-05-03	92.960	94.930	92.450	94.070	86.377	31,142,500
2018-05-02	94.990	95.170	93.190	93.510	85.863	27,471,000
2018-05-01	93.210	95.290	92.790	95.000	87.231	31,408,900
2018-04-30	96.330	96.400	93.150	93.520	85.872	41,523,600
2018-04-27	97.600	97.900	93.910	95.820	87.984	48,272,800
2018-04-26	93.550	95.150	93.100	94.260	86.551	42,529,000
2018-04-25	93.300	93.300	90.280	92.310	84.761	33,729,300
2018-04-24	96.240	96.470	92.410	93.120	85.505	34,524,800
2018-04-23	95.740	96.290	94.630	95.350	87.552	22,331,800
2018-04-20	95.910	96.110	94.050	95.000	87.231	31,154,400
2018-04-19	96.440	97.070	95.340	96.110	88.250	23,552,500
2018-04-18	96.220	96.720	95.520	96.440	88.553	21,043,300
2018-04-17	95.000	96.540	94.880	96.070	88.213	26,771,000
2018-04-16	94.070	94.660	93.420	94.170	86.469	20,288,100
2018-04-13	94.050	94.180	92.440	93.080	85.468	23,346,100
2018-04-12	92.430	94.160	92.430	93.580	85.927	26,758,900
2018-04-11	92.010	93.290	91.480	91.860	84.348	24,872,100
2018-04-10	92.390	93.280	91.640	92.880	85.284	26,812,000
2018-04-09	91.040	93.170	90.620	90.770	83.347	31,533,900
2018-04-06	91.490	92.460	89.480	90.230	82.851	38,026,000
2018-04-05	92.440	93.070	91.400	92.380	84.825	29,771,900
2018-04-04	87.850	92.760	87.730	92.330	84.779	35,560,000
2018-04-03	89.580	90.050	87.890	89.710	82.374	37,213,800
2018-04-02	90.470	90.880	87.510	88.520	81.281	48,515,400
2018-03-29	90.180	92.290	88.400	91.270	83.806	45,867,500
2018-03-28	89.820	91.230	88.870	89.390	82.080	52,501,100
2018-03-27	94.940	95.140	88.510	89.470	82.153	56,569,000
2018-03-26	90.610	94.000	90.400	93.780	86.111	56,396,800
2018-03-23	89.500	90.460	87.080	87.180	80.050	44,068,900
2018-03-22	91.270	91.750	89.660	89.790	82.447	38,604,700
2018-03-21	92.930	94.050	92.210	92.480	84.917	24,457,100

← NewerPage 36 of 79 · 4,732 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.