Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	73.670	73.810	72.990	73.260	66.620	18,019,600
2017-09-25	74.090	74.250	72.920	73.260	66.620	24,149,200
2017-09-22	73.990	74.510	73.850	74.410	67.666	14,111,400
2017-09-21	75.110	75.240	74.110	74.210	67.484	19,186,100
2017-09-20	75.350	75.550	74.310	74.940	68.148	21,587,900
2017-09-19	75.210	75.710	75.010	75.440	68.602	16,093,300
2017-09-18	75.230	75.970	75.040	75.160	68.348	23,307,000
2017-09-15	74.830	75.390	74.070	75.310	68.484	38,578,400
2017-09-14	75.000	75.490	74.520	74.770	67.993	15,733,900
2017-09-13	74.930	75.230	74.550	75.210	68.393	13,380,800
2017-09-12	74.760	75.240	74.370	74.680	67.911	14,394,900
2017-09-11	74.310	74.940	74.310	74.760	67.984	17,910,400
2017-09-08	74.330	74.440	73.840	73.980	67.275	14,703,800
2017-09-07	73.680	74.600	73.600	74.340	67.602	17,471,200
2017-09-06	73.740	74.040	73.350	73.400	66.747	16,535,800
2017-09-05	73.340	73.890	72.980	73.610	66.938	21,556,000
2017-09-01	74.710	74.740	73.640	73.940	67.238	21,736,200
2017-08-31	74.030	74.960	73.800	74.770	67.993	27,652,800
2017-08-30	73.010	74.210	72.830	74.010	67.302	16,897,800
2017-08-29	72.250	73.160	72.050	73.050	66.429	11,478,400
2017-08-28	73.060	73.090	72.550	72.830	66.229	14,569,700
2017-08-25	72.860	73.350	72.480	72.820	66.220	12,794,300
2017-08-24	72.740	72.860	72.070	72.690	66.101	17,098,300
2017-08-23	72.960	73.150	72.530	72.720	66.129	13,766,500
2017-08-22	72.350	73.240	72.350	73.160	66.529	14,343,700
2017-08-21	72.470	72.480	71.700	72.150	65.610	17,734,800
2017-08-18	72.270	72.840	71.930	72.490	65.920	18,761,500
2017-08-17	73.580	73.870	72.400	72.400	65.838	22,977,500
2017-08-16	73.340	74.100	73.170	73.650	66.974	18,150,400
2017-08-15	73.590	73.590	73.040	73.220	66.583	19,181,400
2017-08-14	73.060	73.720	72.950	73.590	66.565	20,096,600
2017-08-11	71.610	72.700	71.280	72.500	65.579	21,443,700
2017-08-10	71.900	72.190	71.350	71.410	64.593	24,734,500
2017-08-09	72.250	72.510	72.050	72.470	65.552	22,213,400
2017-08-08	72.090	73.130	71.750	72.790	65.842	22,044,600
2017-08-07	72.800	72.900	72.260	72.400	65.489	18,705,700
2017-08-04	72.400	73.040	72.240	72.680	65.742	22,579,000
2017-08-03	72.190	72.440	71.850	72.150	65.263	18,214,400
2017-08-02	72.550	72.560	71.440	72.260	65.362	26,499,200
2017-08-01	73.100	73.420	72.490	72.580	65.652	22,132,300
2017-07-31	73.300	73.440	72.410	72.700	65.760	23,600,100
2017-07-28	72.670	73.310	72.540	73.040	66.068	18,306,700
2017-07-27	73.760	74.420	72.320	73.160	66.176	36,844,200
2017-07-26	74.340	74.380	73.810	74.050	66.981	16,252,200
2017-07-25	73.800	74.310	73.500	74.190	67.108	22,018,700
2017-07-24	73.530	73.750	73.130	73.600	66.574	21,394,800
2017-07-21	73.450	74.290	73.170	73.790	66.746	46,717,100
2017-07-20	74.180	74.300	73.280	74.220	67.135	42,361,000
2017-07-19	73.500	74.040	73.450	73.860	66.809	22,416,200
2017-07-18	73.090	73.390	72.660	73.300	66.303	26,435,300
2017-07-17	72.800	73.450	72.720	73.350	66.348	21,803,900
2017-07-14	72.240	73.270	71.960	72.780	65.833	25,868,100
2017-07-13	71.500	72.040	71.310	71.770	64.919	20,269,800
2017-07-12	70.690	71.280	70.550	71.150	64.358	17,750,900
2017-07-11	70.000	70.680	69.750	69.990	63.309	17,460,000
2017-07-10	69.460	70.250	69.200	69.980	63.300	15,014,500
2017-07-07	68.700	69.840	68.700	69.460	62.829	16,878,300
2017-07-06	68.270	68.780	68.120	68.570	62.024	21,117,600
2017-07-05	68.260	69.440	68.220	69.080	62.486	21,176,300
2017-07-03	69.330	69.600	68.020	68.170	61.663	16,165,500

← NewerPage 39 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.