Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	51.780	52.130	51.630	52.110	45.666	33,226,900
2016-04-22	51.910	52.430	50.770	51.780	45.377	126,834,100
2016-04-21	55.800	56.230	55.420	55.780	48.882	38,909,100
2016-04-20	56.290	56.500	55.490	55.590	48.716	36,195,700
2016-04-19	56.630	56.770	55.680	56.390	49.417	29,596,800
2016-04-18	55.490	56.590	55.210	56.460	49.478	23,786,000
2016-04-15	55.300	55.920	55.110	55.650	48.768	28,793,800
2016-04-14	55.220	55.580	55.070	55.360	48.514	20,877,100
2016-04-13	55.120	55.440	54.890	55.350	48.505	20,818,000
2016-04-12	54.370	54.780	53.760	54.650	47.892	24,944,300
2016-04-11	54.490	55.150	54.300	54.310	47.594	21,414,200
2016-04-08	54.670	55.280	54.320	54.420	47.690	22,167,200
2016-04-07	54.870	54.910	54.230	54.460	47.725	19,225,100
2016-04-06	54.360	55.200	54.210	55.120	48.304	21,188,700
2016-04-05	55.190	55.300	54.460	54.560	47.813	19,272,300
2016-04-04	55.430	55.660	55.000	55.430	48.575	18,928,800
2016-04-01	55.050	55.610	54.570	55.570	48.698	24,399,200
2016-03-31	54.950	55.590	54.860	55.230	48.400	26,360,500
2016-03-30	54.930	55.640	54.900	55.050	48.242	23,008,300
2016-03-29	53.660	54.860	53.450	54.710	47.944	23,924,300
2016-03-28	54.210	54.290	53.330	53.540	46.919	17,025,100
2016-03-24	53.840	54.330	53.730	54.210	47.506	19,950,000
2016-03-23	54.110	54.240	53.740	53.970	47.296	20,129,000
2016-03-22	53.610	54.250	53.460	54.070	47.384	23,124,100
2016-03-21	53.250	53.930	52.930	53.860	47.200	23,925,700
2016-03-18	54.920	54.970	53.450	53.490	46.875	67,625,500
2016-03-17	54.210	55.000	54.000	54.660	47.901	28,223,900
2016-03-16	53.450	54.600	53.400	54.350	47.629	31,691,700
2016-03-15	52.750	53.590	52.740	53.590	46.963	21,104,800
2016-03-14	52.710	53.590	52.630	53.170	46.595	24,083,600
2016-03-11	53.000	53.070	52.380	53.070	46.507	32,275,700
2016-03-10	52.930	52.940	51.160	52.050	45.613	38,387,800
2016-03-09	51.890	52.850	51.860	52.840	46.306	28,251,600
2016-03-08	50.800	52.130	50.600	51.650	45.263	33,835,100
2016-03-07	51.560	51.800	50.580	51.030	44.720	38,407,800
2016-03-04	52.400	52.450	51.710	52.030	45.596	33,034,200
2016-03-03	52.970	52.970	51.780	52.350	45.876	24,427,800
2016-03-02	52.410	52.960	52.160	52.950	46.402	29,289,900
2016-03-01	50.970	52.590	50.920	52.580	46.078	33,024,500
2016-02-29	51.350	51.650	50.660	50.880	44.588	31,654,000
2016-02-26	52.600	52.680	51.100	51.300	44.956	35,975,900
2016-02-25	51.730	52.100	50.610	52.100	45.657	26,939,500
2016-02-24	50.690	51.500	50.200	51.360	45.009	33,014,500
2016-02-23	52.340	52.370	50.980	51.180	44.851	28,895,300
2016-02-22	52.280	53.000	52.280	52.650	46.139	25,008,300
2016-02-19	51.970	52.280	51.530	51.820	45.412	33,559,100
2016-02-18	52.330	52.950	52.100	52.190	45.736	27,176,000
2016-02-17	51.490	52.770	51.450	52.420	45.938	40,789,000
2016-02-16	50.900	51.090	50.130	51.090	44.772	37,291,200
2016-02-12	50.250	50.680	49.750	50.500	43.940	34,243,300
2016-02-11	48.680	50.110	48.510	49.690	43.235	48,878,600
2016-02-10	49.890	50.390	49.520	49.710	43.252	38,237,000
2016-02-09	49.020	50.240	48.670	49.280	42.878	46,740,500
2016-02-08	49.550	49.570	48.190	49.410	42.991	59,290,500
2016-02-05	51.940	52.000	49.560	50.160	43.644	62,009,000
2016-02-04	52.100	52.810	51.370	52.000	45.245	46,987,100
2016-02-03	53.250	53.390	51.260	52.160	45.384	57,559,800
2016-02-02	54.170	54.260	52.650	53.000	46.115	56,313,800
2016-02-01	54.880	55.090	54.500	54.710	47.603	44,208,500
2016-01-29	54.730	55.090	54.000	55.090	47.933	83,611,700

← NewerPage 45 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.