Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	65.600	66.060	65.480	65.730	59.117	18,103,500
2017-04-05	66.300	66.350	65.440	65.560	58.964	21,448,600
2017-04-04	65.390	65.810	65.280	65.730	59.117	12,997,400
2017-04-03	65.810	65.940	65.190	65.550	58.955	20,400,900
2017-03-31	65.650	66.190	65.450	65.860	59.234	21,040,300
2017-03-30	65.420	65.980	65.360	65.710	59.099	15,122,800
2017-03-29	65.120	65.500	64.950	65.470	58.883	13,618,400
2017-03-28	64.960	65.470	64.650	65.290	58.721	20,080,400
2017-03-27	64.630	65.220	64.350	65.100	58.550	18,614,700
2017-03-24	65.360	65.450	64.760	64.980	58.442	22,617,100
2017-03-23	64.940	65.240	64.770	64.870	58.343	19,269,200
2017-03-22	64.120	65.140	64.120	65.030	58.487	20,680,000
2017-03-21	65.190	65.500	64.130	64.210	57.750	26,640,500
2017-03-20	64.910	65.180	64.720	64.930	58.397	14,598,100
2017-03-17	64.910	65.240	64.680	64.870	58.343	49,219,700
2017-03-16	64.750	64.760	64.300	64.640	58.136	20,674,300
2017-03-15	64.550	64.920	64.250	64.750	58.235	24,833,800
2017-03-14	64.530	64.550	64.150	64.410	57.929	14,280,200
2017-03-13	65.010	65.190	64.570	64.710	58.199	20,100,000
2017-03-10	65.110	65.260	64.750	64.930	58.397	19,538,200
2017-03-09	65.190	65.200	64.480	64.730	58.217	19,846,800
2017-03-08	64.260	65.080	64.250	64.990	58.451	21,510,900
2017-03-07	64.190	64.780	64.190	64.400	57.920	18,521,000
2017-03-06	63.970	64.560	63.810	64.270	57.804	18,750,300
2017-03-03	63.990	64.280	63.620	64.250	57.786	18,135,900
2017-03-02	64.690	64.750	63.880	64.010	57.570	24,539,600
2017-03-01	64.130	64.990	64.020	64.940	58.406	26,937,500
2017-02-28	64.080	64.200	63.760	63.980	57.543	23,239,800
2017-02-27	64.540	64.540	64.050	64.230	57.768	15,871,500
2017-02-24	64.530	64.800	64.140	64.620	58.118	21,796,800
2017-02-23	64.420	64.730	64.190	64.620	58.118	20,273,100
2017-02-22	64.330	64.390	64.050	64.360	57.885	19,292,700
2017-02-21	64.610	64.950	64.450	64.490	58.001	20,655,900
2017-02-17	64.470	64.690	64.300	64.620	58.118	21,248,800
2017-02-16	64.740	65.240	64.440	64.520	58.028	20,546,300
2017-02-15	64.500	64.570	64.160	64.530	58.037	17,005,200
2017-02-14	64.410	64.720	64.020	64.570	58.073	23,108,400
2017-02-13	64.240	64.860	64.130	64.720	57.858	22,920,100
2017-02-10	64.250	64.300	63.980	64.000	57.214	18,170,700
2017-02-09	63.520	64.440	63.320	64.060	57.268	22,644,400
2017-02-08	63.570	63.810	63.220	63.340	56.624	18,096,400
2017-02-07	63.740	63.780	63.230	63.430	56.704	20,277,200
2017-02-06	63.500	63.650	63.140	63.640	56.892	19,796,400
2017-02-03	63.500	63.700	63.070	63.680	56.928	30,301,800
2017-02-02	63.250	63.410	62.750	63.170	56.472	45,827,000
2017-02-01	64.360	64.620	63.470	63.580	56.838	39,671,500
2017-01-31	64.860	65.150	64.260	64.650	57.795	25,270,500
2017-01-30	65.690	65.790	64.800	65.130	58.224	31,651,400
2017-01-27	65.390	65.910	64.890	65.780	58.805	44,818,000
2017-01-26	64.120	64.540	63.550	64.270	57.455	43,554,600
2017-01-25	63.950	64.100	63.450	63.680	56.928	23,672,700
2017-01-24	63.200	63.740	62.940	63.520	56.785	24,672,900
2017-01-23	62.700	63.120	62.570	62.960	56.284	23,097,600
2017-01-20	62.670	62.820	62.370	62.740	56.087	30,213,500
2017-01-19	62.240	62.980	62.200	62.300	55.694	18,451,700
2017-01-18	62.670	62.700	62.120	62.500	55.873	19,670,100
2017-01-17	62.680	62.700	62.030	62.530	55.900	20,664,000
2017-01-13	62.620	62.870	62.350	62.700	56.052	19,422,300
2017-01-12	63.060	63.400	61.950	62.610	55.971	20,968,200
2017-01-11	62.610	63.230	62.430	63.190	56.490	21,517,300

← NewerPage 41 of 79 · 4,733 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.