Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	68.780	69.380	68.740	68.930	62.350	24,161,100
2017-06-29	69.380	69.490	68.090	68.490	61.952	28,918,700
2017-06-28	69.210	69.840	68.790	69.800	63.137	25,806,200
2017-06-27	70.110	70.180	69.180	69.210	62.603	25,215,100
2017-06-26	71.400	71.710	70.440	70.530	63.797	19,607,000
2017-06-23	70.090	71.250	69.920	71.210	64.412	27,617,300
2017-06-22	70.540	70.590	69.710	70.260	63.553	22,965,700
2017-06-21	70.210	70.620	69.940	70.270	63.562	19,891,100
2017-06-20	70.820	70.870	69.870	69.910	63.237	21,512,200
2017-06-19	70.500	70.940	70.350	70.870	64.105	23,798,300
2017-06-16	69.730	70.030	69.220	70.000	63.318	48,345,100
2017-06-15	69.270	70.210	68.800	69.900	63.227	26,068,700
2017-06-14	70.910	71.100	69.430	70.270	63.562	25,510,700
2017-06-13	70.020	70.820	69.960	70.650	63.906	25,258,600
2017-06-12	69.250	69.940	68.130	69.780	63.119	47,761,700
2017-06-09	72.040	72.080	68.590	70.320	63.607	49,187,400
2017-06-08	72.510	72.520	71.500	71.950	65.082	24,588,300
2017-06-07	72.640	72.770	71.950	72.390	65.480	22,301,800
2017-06-06	72.300	72.620	72.270	72.520	65.597	31,511,100
2017-06-05	71.970	72.890	71.810	72.280	65.380	33,316,800
2017-06-02	70.440	71.860	70.240	71.760	64.910	34,770,300
2017-06-01	70.240	70.610	69.450	70.100	63.408	21,603,600
2017-05-31	70.530	70.740	69.810	69.840	63.173	30,436,400
2017-05-30	69.790	70.410	69.770	70.410	63.689	17,072,800
2017-05-26	69.800	70.220	69.520	69.960	63.282	19,827,900
2017-05-25	68.970	69.880	68.910	69.620	62.974	21,854,100
2017-05-24	68.870	68.880	68.450	68.770	62.205	14,593,900
2017-05-23	68.720	68.750	68.380	68.680	62.124	15,425,800
2017-05-22	67.890	68.500	67.500	68.450	61.916	16,237,600
2017-05-19	67.500	68.100	67.430	67.690	61.228	26,961,100
2017-05-18	67.400	68.130	67.140	67.710	61.247	25,201,300
2017-05-17	68.890	69.100	67.430	67.480	61.038	30,548,800
2017-05-16	68.230	69.440	68.160	69.410	62.784	34,956,000
2017-05-15	68.140	68.480	67.570	68.430	61.545	31,530,300
2017-05-12	68.610	68.610	68.040	68.380	61.500	18,714,100
2017-05-11	68.360	68.730	68.120	68.460	61.572	28,789,400
2017-05-10	68.990	69.560	68.920	69.310	62.336	17,977,800
2017-05-09	68.860	69.280	68.680	69.040	62.094	22,858,400
2017-05-08	68.970	69.050	68.420	68.940	62.004	18,566,100
2017-05-05	68.900	69.030	68.490	69.000	62.058	19,128,800
2017-05-04	69.030	69.080	68.640	68.810	61.887	21,749,400
2017-05-03	69.380	69.380	68.710	69.080	62.130	28,928,000
2017-05-02	69.710	69.710	69.130	69.300	62.327	23,906,100
2017-05-01	68.680	69.550	68.500	69.410	62.426	31,954,400
2017-04-28	68.910	69.140	67.690	68.460	61.572	39,548,800
2017-04-27	68.150	68.380	67.580	68.270	61.401	34,971,000
2017-04-26	68.080	68.310	67.620	67.830	61.005	26,190,800
2017-04-25	67.900	68.040	67.600	67.920	61.086	30,242,700
2017-04-24	67.480	67.660	67.100	67.530	60.736	29,770,000
2017-04-21	65.670	66.700	65.450	66.400	59.719	32,522,600
2017-04-20	65.460	65.750	65.140	65.500	58.910	22,299,500
2017-04-19	65.650	65.750	64.890	65.040	58.496	26,992,800
2017-04-18	65.330	65.710	65.160	65.390	58.811	15,155,600
2017-04-17	65.040	65.490	65.010	65.480	58.892	16,689,300
2017-04-13	65.290	65.860	64.950	64.950	58.415	17,896,500
2017-04-12	65.420	65.510	65.110	65.230	58.667	17,108,500
2017-04-11	65.600	65.610	64.850	65.480	58.892	18,791,500
2017-04-10	65.610	65.820	65.360	65.530	58.937	17,952,700
2017-04-07	65.850	65.960	65.440	65.680	59.072	14,108,500
2017-04-06	65.600	66.060	65.480	65.730	59.117	18,103,500

← NewerPage 40 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.