Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	86.200	86.300	84.710	85.520	78.159	23,674,900
2017-12-19	86.350	86.350	85.270	85.830	78.442	23,524,800
2017-12-18	87.120	87.500	86.230	86.380	78.945	22,283,800
2017-12-15	85.260	87.090	84.880	86.850	79.375	53,936,700
2017-12-14	85.430	85.870	84.530	84.690	77.401	19,306,000
2017-12-13	85.740	86.000	85.170	85.350	78.004	22,062,700
2017-12-12	85.310	86.050	85.080	85.580	78.214	23,924,100
2017-12-11	84.290	85.370	84.120	85.230	77.894	22,857,900
2017-12-08	83.630	84.580	83.330	84.160	76.916	24,489,100
2017-12-07	82.540	82.800	82.000	82.490	75.390	23,184,500
2017-12-06	81.550	83.140	81.430	82.780	75.655	26,162,100
2017-12-05	81.340	82.680	80.980	81.590	74.567	26,152,300
2017-12-04	84.420	84.430	80.700	81.080	74.101	39,094,900
2017-12-01	83.600	84.810	83.220	84.260	77.008	29,532,100
2017-11-30	83.510	84.520	83.340	84.170	76.925	33,054,600
2017-11-29	84.710	84.920	83.180	83.340	76.167	27,381,100
2017-11-28	84.070	85.060	84.020	84.880	77.574	21,926,000
2017-11-27	83.310	83.980	83.300	83.870	76.651	18,265,200
2017-11-24	83.010	83.430	82.780	83.260	76.094	7,425,600
2017-11-22	83.830	83.900	83.040	83.110	75.957	20,553,100
2017-11-21	82.740	83.840	82.740	83.720	76.514	21,237,500
2017-11-20	82.400	82.590	82.250	82.530	75.426	16,315,000
2017-11-17	83.120	83.120	82.240	82.400	75.308	22,079,000
2017-11-16	83.100	83.420	82.940	83.200	76.039	20,962,800
2017-11-15	83.470	83.690	82.690	82.980	75.838	19,383,100
2017-11-14	83.500	84.100	82.980	84.050	76.432	18,801,300
2017-11-13	83.660	83.940	83.460	83.930	76.323	14,196,900
2017-11-10	83.790	84.100	83.230	83.870	76.268	19,397,800
2017-11-09	84.110	84.270	82.900	84.090	76.468	21,178,400
2017-11-08	84.140	84.610	83.830	84.560	76.896	18,034,200
2017-11-07	84.770	84.900	83.930	84.270	76.632	17,939,700
2017-11-06	84.200	84.700	84.080	84.470	76.814	19,860,900
2017-11-03	84.080	84.540	83.400	84.140	76.514	17,633,500
2017-11-02	83.350	84.460	83.120	84.050	76.432	23,992,900
2017-11-01	83.680	83.760	82.880	83.180	75.641	22,307,400
2017-10-31	84.360	84.360	83.110	83.180	75.641	27,086,600
2017-10-30	83.700	84.330	83.110	83.890	76.286	31,756,700
2017-10-27	84.370	86.200	83.610	83.810	76.214	71,066,700
2017-10-26	79.200	79.420	78.750	78.760	71.621	32,120,700
2017-10-25	78.580	79.100	78.010	78.630	71.503	20,410,800
2017-10-24	78.900	79.200	78.460	78.860	71.712	17,517,200
2017-10-23	78.990	79.340	78.760	78.830	71.685	20,627,200
2017-10-20	78.320	78.970	78.220	78.810	71.667	22,866,400
2017-10-19	77.570	77.930	77.350	77.910	70.848	15,092,800
2017-10-18	77.670	77.850	77.370	77.610	70.576	13,300,700
2017-10-17	77.470	77.620	77.250	77.590	70.557	16,824,000
2017-10-16	77.420	77.810	77.350	77.650	70.612	12,380,100
2017-10-13	77.590	77.870	77.290	77.490	70.466	15,335,700
2017-10-12	76.490	77.290	76.370	77.120	70.130	16,876,500
2017-10-11	76.360	76.460	75.950	76.420	69.493	15,388,900
2017-10-10	76.330	76.630	76.140	76.290	69.375	13,944,500
2017-10-09	75.970	76.550	75.860	76.290	69.375	11,386,500
2017-10-06	75.670	76.030	75.540	76.000	69.111	13,959,800
2017-10-05	75.220	76.120	74.960	75.970	69.084	21,195,300
2017-10-04	74.090	74.720	73.710	74.690	67.920	13,317,700
2017-10-03	74.670	74.880	74.190	74.260	67.529	12,190,400
2017-10-02	74.710	75.010	74.300	74.610	67.847	15,304,800
2017-09-29	73.940	74.540	73.880	74.490	67.738	17,079,100
2017-09-28	73.540	73.970	73.310	73.870	67.174	10,883,800
2017-09-27	73.550	74.170	73.170	73.850	67.156	19,565,100

← NewerPage 38 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.