Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	62.730	63.070	62.280	62.620	55.980	18,593,000
2017-01-09	62.760	63.080	62.540	62.640	55.998	20,382,700
2017-01-06	62.300	63.150	62.040	62.840	56.177	19,922,900
2017-01-05	62.190	62.660	62.030	62.300	55.694	24,876,000
2017-01-04	62.480	62.750	62.120	62.300	55.694	21,340,000
2017-01-03	62.790	62.840	62.130	62.580	55.944	20,694,100
2016-12-30	62.960	62.990	62.030	62.140	55.551	25,579,900
2016-12-29	62.860	63.200	62.730	62.900	56.231	10,250,600
2016-12-28	63.400	63.400	62.830	62.990	56.311	14,653,300
2016-12-27	63.210	64.070	63.210	63.280	56.570	11,763,200
2016-12-23	63.450	63.540	62.800	63.240	56.534	12,403,800
2016-12-22	63.840	64.100	63.410	63.550	56.812	22,176,600
2016-12-21	63.430	63.700	63.120	63.540	56.803	17,096,300
2016-12-20	63.690	63.800	63.030	63.540	56.803	26,028,400
2016-12-19	62.560	63.770	62.420	63.620	56.874	34,338,200
2016-12-16	62.950	62.950	62.120	62.300	55.694	42,453,100
2016-12-15	62.700	63.150	62.300	62.580	55.944	27,669,900
2016-12-14	63.000	63.450	62.530	62.680	56.034	30,352,700
2016-12-13	62.500	63.420	62.240	62.980	56.302	35,718,900
2016-12-12	61.820	62.300	61.720	62.170	55.578	20,198,100
2016-12-09	61.180	61.990	61.130	61.970	55.399	27,349,400
2016-12-08	61.300	61.580	60.840	61.010	54.541	21,220,800
2016-12-07	60.010	61.380	59.800	61.370	54.863	30,809,000
2016-12-06	60.430	60.460	59.800	59.950	53.593	19,907,000
2016-12-05	59.700	60.590	59.560	60.220	53.835	23,552,700
2016-12-02	59.080	59.470	58.800	59.250	52.968	25,515,700
2016-12-01	60.110	60.150	58.940	59.200	52.923	34,542,100
2016-11-30	60.860	61.180	60.220	60.260	53.870	34,655,400
2016-11-29	60.650	61.410	60.520	61.090	54.612	22,366,700
2016-11-28	60.340	61.020	60.210	60.610	54.183	20,732,600
2016-11-25	60.300	60.530	60.130	60.530	54.112	8,409,600
2016-11-23	61.010	61.100	60.250	60.400	53.996	21,848,900
2016-11-22	60.980	61.260	60.810	61.120	54.639	23,206,700
2016-11-21	60.500	60.970	60.420	60.860	54.407	19,652,600
2016-11-18	60.780	61.140	60.300	60.350	53.951	27,686,300
2016-11-17	60.410	60.950	59.970	60.640	54.210	32,132,700
2016-11-16	58.940	59.660	58.810	59.650	53.325	27,332,500
2016-11-15	58.330	59.490	58.320	58.870	52.628	35,904,100
2016-11-14	59.020	59.080	57.280	58.120	51.609	41,328,400
2016-11-11	58.230	59.120	58.010	59.020	52.408	38,767,800
2016-11-10	60.480	60.490	57.630	58.700	52.124	57,822,400
2016-11-09	60.000	60.590	59.200	60.170	53.429	49,632,500
2016-11-08	60.550	60.780	60.150	60.470	53.695	22,935,400
2016-11-07	59.780	60.520	59.780	60.420	53.651	31,664,800
2016-11-04	58.650	59.280	58.520	58.710	52.133	28,697,000
2016-11-03	59.530	59.640	59.110	59.210	52.577	21,600,400
2016-11-02	59.820	59.930	59.300	59.430	52.772	22,147,000
2016-11-01	59.970	60.020	59.250	59.800	53.101	24,533,000
2016-10-31	60.160	60.420	59.920	59.920	53.207	26,434,700
2016-10-28	60.010	60.520	59.580	59.870	53.163	33,574,700
2016-10-27	60.610	60.830	60.090	60.100	53.367	28,479,900
2016-10-26	60.810	61.200	60.470	60.630	53.838	29,911,600
2016-10-25	60.850	61.370	60.800	60.990	54.157	35,137,200
2016-10-24	59.940	61.000	59.930	61.000	54.166	54,067,000
2016-10-21	60.280	60.450	59.490	59.660	52.976	80,032,200
2016-10-20	57.500	57.520	56.660	57.250	50.836	49,455,600
2016-10-19	57.470	57.840	57.400	57.530	51.085	22,878,400
2016-10-18	57.530	57.950	57.410	57.660	51.200	19,149,500
2016-10-17	57.360	57.460	56.870	57.220	50.810	23,830,000
2016-10-14	57.120	57.740	57.120	57.420	50.987	27,402,500

← NewerPage 42 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.