Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	56.150	56.840	55.530	55.910	49.339	89,893,300
2016-07-19	53.710	53.900	52.930	53.090	46.850	53,336,500
2016-07-18	53.700	54.340	53.550	53.960	47.618	31,433,900
2016-07-15	53.950	54.000	53.210	53.700	47.389	32,024,400
2016-07-14	53.840	53.990	53.580	53.740	47.424	24,545,500
2016-07-13	53.560	53.860	53.180	53.510	47.221	25,356,800
2016-07-12	52.940	53.400	52.790	53.210	46.956	27,317,600
2016-07-11	52.500	52.830	52.470	52.590	46.409	22,269,200
2016-07-08	51.730	52.360	51.550	52.300	46.153	28,391,000
2016-07-07	51.420	51.610	51.070	51.380	45.341	19,585,200
2016-07-06	50.780	51.540	50.390	51.380	45.341	28,167,500
2016-07-05	50.830	51.280	50.740	51.170	45.156	24,806,400
2016-07-01	51.130	51.720	51.070	51.160	45.147	21,400,400
2016-06-30	50.720	51.300	50.500	51.170	45.156	28,527,800
2016-06-29	49.910	50.720	49.800	50.540	44.600	31,304,000
2016-06-28	48.920	49.470	48.670	49.440	43.629	38,140,700
2016-06-27	49.100	49.150	48.040	48.430	42.738	50,216,300
2016-06-24	49.810	50.940	49.520	49.830	43.973	133,503,000
2016-06-23	51.280	52.060	51.150	51.910	45.809	29,028,800
2016-06-22	51.080	51.460	50.950	50.990	44.997	28,816,800
2016-06-21	50.200	51.430	50.160	51.190	45.174	34,097,800
2016-06-20	50.640	50.830	50.030	50.070	44.185	35,607,900
2016-06-17	50.410	50.430	49.820	50.130	44.238	45,710,500
2016-06-16	49.520	50.470	49.510	50.390	44.468	31,188,600
2016-06-15	49.780	50.120	49.690	49.690	43.850	33,757,600
2016-06-14	49.900	50.100	49.570	49.830	43.973	42,577,100
2016-06-13	49.580	50.720	49.060	50.140	44.247	83,217,800
2016-06-10	51.050	52.050	51.040	51.480	45.429	25,833,200
2016-06-09	52.000	52.000	51.490	51.620	45.553	20,305,700
2016-06-08	52.020	52.440	51.870	52.040	45.924	21,149,400
2016-06-07	52.240	52.730	52.100	52.100	45.977	20,866,800
2016-06-06	51.990	52.350	51.890	52.130	46.003	18,243,300
2016-06-03	52.380	52.420	51.600	51.790	45.703	23,368,300
2016-06-02	52.640	52.740	51.840	52.480	46.312	22,840,800
2016-06-01	52.440	52.950	52.440	52.850	46.638	25,324,800
2016-05-31	52.260	53.000	52.080	53.000	46.771	37,653,100
2016-05-27	51.920	52.320	51.770	52.320	46.171	17,721,400
2016-05-26	51.930	51.980	51.360	51.890	45.791	24,335,200
2016-05-25	51.920	52.490	51.790	52.120	45.994	24,040,200
2016-05-24	50.700	51.710	50.400	51.590	45.527	34,757,900
2016-05-23	50.600	50.680	49.980	50.030	44.150	26,118,700
2016-05-20	50.480	51.220	50.400	50.620	44.671	23,905,800
2016-05-19	50.470	50.620	49.820	50.320	44.406	23,842,400
2016-05-18	50.480	51.140	50.300	50.810	44.838	24,907,500
2016-05-17	51.720	51.730	50.360	50.510	44.573	27,803,500
2016-05-16	50.800	51.960	50.750	51.830	45.421	20,032,000
2016-05-13	51.440	51.900	51.040	51.080	44.763	22,592,300
2016-05-12	51.200	51.810	50.920	51.510	45.140	24,102,800
2016-05-11	51.130	51.780	51.000	51.050	44.737	24,039,100
2016-05-10	50.330	51.100	50.190	51.020	44.711	22,891,000
2016-05-09	50.490	50.590	50.000	50.070	43.878	17,951,600
2016-05-06	49.920	50.390	49.660	50.390	44.159	24,787,300
2016-05-05	49.870	50.300	49.730	49.940	43.764	25,390,700
2016-05-04	49.840	50.060	49.460	49.870	43.703	24,257,600
2016-05-03	50.340	50.410	49.600	49.780	43.624	26,460,200
2016-05-02	50.000	50.750	49.780	50.610	44.352	33,114,500
2016-04-29	49.350	50.250	49.350	49.870	43.703	48,411,700
2016-04-28	50.620	50.770	49.560	49.900	43.729	43,134,800
2016-04-27	51.480	51.500	50.550	50.940	44.641	43,369,300
2016-04-26	52.260	52.350	51.090	51.440	45.079	33,532,600

← NewerPage 44 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.