Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	56.700	57.300	56.320	56.920	50.543	25,313,700
2016-10-12	57.110	57.270	56.400	57.110	50.712	22,177,500
2016-10-11	57.890	58.020	56.890	57.190	50.783	26,497,400
2016-10-10	57.910	58.390	57.870	58.040	51.538	18,196,500
2016-10-07	57.850	57.980	57.420	57.800	51.325	20,089,000
2016-10-06	57.740	57.860	57.280	57.740	51.271	16,212,600
2016-10-05	57.290	57.960	57.260	57.640	51.182	16,726,400
2016-10-04	57.270	57.600	56.970	57.240	50.827	20,085,900
2016-10-03	57.410	57.550	57.060	57.420	50.987	19,189,500
2016-09-30	57.570	57.770	57.340	57.600	51.147	29,910,800
2016-09-29	57.810	58.170	57.210	57.400	50.969	25,463,500
2016-09-28	57.880	58.060	57.670	58.030	51.529	20,536,400
2016-09-27	56.930	58.060	56.680	57.950	51.458	28,065,100
2016-09-26	57.080	57.140	56.830	56.900	50.525	21,688,700
2016-09-23	57.870	57.910	57.380	57.430	50.996	19,955,300
2016-09-22	57.920	58.000	57.630	57.820	51.342	19,822,200
2016-09-21	57.510	57.850	57.080	57.760	51.289	33,707,300
2016-09-20	57.350	57.350	56.750	56.810	50.445	17,384,000
2016-09-19	57.270	57.750	56.850	56.930	50.552	20,937,100
2016-09-16	57.630	57.630	56.750	57.250	50.836	44,607,000
2016-09-15	56.150	57.350	55.980	57.190	50.783	26,847,000
2016-09-14	56.390	56.630	56.030	56.260	49.957	24,062,500
2016-09-13	56.500	56.650	56.050	56.530	50.197	30,130,200
2016-09-12	56.000	57.210	55.610	57.050	50.659	29,303,000
2016-09-09	56.790	57.520	56.210	56.210	49.913	35,113,900
2016-09-08	57.630	57.790	57.180	57.430	50.996	20,146,100
2016-09-07	57.470	57.840	57.410	57.660	51.200	17,493,400
2016-09-06	57.780	57.800	57.210	57.610	51.156	16,278,400
2016-09-02	57.670	58.190	57.420	57.670	51.209	18,900,500
2016-09-01	57.010	57.820	57.010	57.590	51.138	26,075,400
2016-08-31	57.650	57.800	57.300	57.460	51.023	20,860,300
2016-08-30	57.980	58.190	57.610	57.890	51.404	16,930,200
2016-08-29	58.180	58.600	58.100	58.100	51.591	16,417,200
2016-08-26	58.280	58.700	57.690	58.030	51.529	20,971,200
2016-08-25	57.880	58.290	57.780	58.170	51.653	18,552,600
2016-08-24	57.800	58.040	57.720	57.950	51.458	18,151,500
2016-08-23	57.900	58.180	57.850	57.890	51.404	18,732,400
2016-08-22	57.600	57.750	57.260	57.670	51.209	15,221,900
2016-08-19	57.430	57.730	57.200	57.620	51.165	17,271,000
2016-08-18	57.420	57.700	57.270	57.600	51.147	14,214,300
2016-08-17	57.540	57.680	57.230	57.560	51.111	18,856,400
2016-08-16	57.610	57.620	57.270	57.440	51.005	20,523,500
2016-08-15	58.010	58.500	57.960	58.120	51.289	19,283,900
2016-08-12	58.030	58.190	57.620	57.940	51.130	21,655,200
2016-08-11	58.030	58.450	58.030	58.300	51.448	18,162,300
2016-08-10	58.160	58.320	57.820	58.020	51.201	15,756,900
2016-08-09	58.170	58.500	58.020	58.200	51.360	16,920,700
2016-08-08	58.060	58.090	57.780	58.060	51.236	19,473,500
2016-08-05	57.650	58.210	57.450	57.960	51.148	29,335,200
2016-08-04	56.800	57.520	56.670	57.390	50.645	26,587,700
2016-08-03	56.680	57.110	56.490	56.970	50.274	22,075,600
2016-08-02	56.850	56.900	56.310	56.580	49.930	35,122,000
2016-08-01	56.600	56.750	56.140	56.580	49.930	26,003,400
2016-07-29	56.260	56.760	56.050	56.680	50.018	30,558,700
2016-07-28	56.000	56.370	55.720	56.210	49.604	37,550,400
2016-07-27	56.610	56.800	56.110	56.190	49.586	32,327,500
2016-07-26	56.520	57.290	56.510	56.760	50.089	28,079,000
2016-07-25	56.470	56.740	56.260	56.730	50.062	25,610,600
2016-07-22	56.080	56.630	55.780	56.570	49.921	32,157,200
2016-07-21	55.980	56.230	55.760	55.800	49.242	32,776,700

← NewerPage 43 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.