Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	93.050	93.770	93.000	93.130	85.514	23,075,200
2018-03-19	93.740	93.900	92.110	92.890	85.294	33,344,100
2018-03-16	94.680	95.380	93.920	94.600	86.864	49,081,300
2018-03-15	93.530	94.580	92.830	94.180	86.478	27,611,000
2018-03-14	95.120	95.410	93.500	93.850	86.175	32,132,000
2018-03-13	97.000	97.240	93.970	94.410	86.689	35,387,800
2018-03-12	96.500	97.210	96.040	96.770	88.856	26,073,700
2018-03-09	95.290	96.540	95.000	96.540	88.645	36,937,300
2018-03-08	94.270	95.100	93.770	94.430	86.708	25,887,800
2018-03-07	93.160	93.940	92.430	93.860	86.184	26,716,100
2018-03-06	94.340	94.490	92.940	93.320	85.688	22,175,800
2018-03-05	92.340	94.270	92.260	93.640	85.982	23,901,600
2018-03-02	91.580	93.150	90.860	93.050	85.440	32,830,400
2018-03-01	93.990	94.570	91.840	92.850	85.257	37,135,600
2018-02-28	94.840	95.710	93.630	93.770	86.102	31,167,300
2018-02-27	95.740	95.840	94.200	94.200	86.496	25,869,100
2018-02-26	94.400	95.450	94.250	95.420	87.617	30,199,800
2018-02-23	93.600	94.070	92.360	94.060	86.368	26,329,200
2018-02-22	92.050	92.730	91.360	91.730	84.228	24,392,800
2018-02-21	92.980	93.360	91.490	91.490	84.008	26,922,500
2018-02-20	91.480	93.060	91.010	92.720	85.137	30,911,700
2018-02-16	92.450	93.500	91.800	92.000	84.476	30,596,900
2018-02-15	91.210	92.720	90.620	92.660	85.082	27,823,900
2018-02-14	88.510	90.990	88.410	90.810	83.384	34,960,900
2018-02-13	88.930	90.000	87.800	89.830	82.098	26,407,700
2018-02-12	88.740	89.780	87.930	89.130	81.458	35,720,300
2018-02-09	86.300	88.930	83.830	88.180	80.590	63,499,100
2018-02-08	89.710	89.880	84.760	85.010	77.693	55,628,700
2018-02-07	90.490	91.770	89.200	89.610	81.897	41,107,600
2018-02-06	86.890	91.480	85.250	91.330	83.469	67,998,600
2018-02-05	90.560	93.240	88.000	88.000	80.426	51,031,500
2018-02-02	93.640	93.970	91.500	91.780	83.880	47,867,800
2018-02-01	94.790	96.070	93.580	94.260	86.147	47,227,900
2018-01-31	93.750	95.400	93.510	95.010	86.832	48,756,300
2018-01-30	93.300	93.660	92.100	92.740	84.758	38,635,100
2018-01-29	95.140	95.450	93.720	93.920	85.836	31,569,900
2018-01-26	93.120	94.060	92.580	94.060	85.964	29,172,200
2018-01-25	92.470	93.240	91.930	92.330	84.383	26,383,200
2018-01-24	92.550	93.430	91.580	91.820	83.917	33,277,500
2018-01-23	91.900	92.300	91.540	91.900	83.990	23,412,800
2018-01-22	90.000	91.620	89.740	91.610	83.725	23,601,600
2018-01-19	90.140	90.610	89.660	90.000	82.253	36,875,000
2018-01-18	89.800	90.670	89.660	90.100	82.345	24,159,700
2018-01-17	89.080	90.280	88.750	90.140	82.381	25,621,200
2018-01-16	90.100	90.790	88.010	88.350	80.746	36,599,700
2018-01-12	88.670	89.780	88.450	89.600	81.888	24,271,500
2018-01-11	88.130	88.130	87.240	88.080	80.499	17,808,900
2018-01-10	87.860	88.190	87.410	87.820	80.261	18,652,200
2018-01-09	88.650	88.730	87.860	88.220	80.627	19,484,300
2018-01-08	88.200	88.580	87.600	88.280	80.682	22,113,000
2018-01-05	87.660	88.410	87.430	88.190	80.599	23,407,100
2018-01-04	86.590	87.660	86.570	87.110	79.612	21,912,000
2018-01-03	86.060	86.510	85.970	86.350	78.918	26,061,400
2018-01-02	86.130	86.310	85.500	85.950	78.552	22,483,800
2017-12-29	85.630	86.050	85.500	85.540	78.177	18,717,400
2017-12-28	85.900	85.930	85.550	85.720	78.342	10,594,300
2017-12-27	85.650	85.980	85.220	85.710	78.333	14,678,000
2017-12-26	85.310	85.530	85.030	85.400	78.049	9,891,200
2017-12-22	85.400	85.630	84.920	85.510	78.150	14,145,800
2017-12-21	86.050	86.100	85.400	85.500	78.141	17,990,700

← NewerPage 37 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.