Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	51.860	52.210	51.250	52.060	45.297	62,513,800
2016-01-27	52.010	52.200	51.020	51.220	44.566	36,775,200
2016-01-26	51.790	52.440	51.550	52.170	45.393	28,900,800
2016-01-25	51.940	52.650	51.650	51.790	45.062	34,707,700
2016-01-22	51.410	52.330	51.260	52.290	45.497	37,555,800
2016-01-21	51.000	51.580	50.300	50.480	43.922	40,191,200
2016-01-20	49.980	51.380	49.100	50.790	44.192	63,273,000
2016-01-19	51.480	51.680	50.060	50.560	43.992	43,564,500
2016-01-15	51.310	51.970	50.340	50.990	44.366	71,820,700
2016-01-14	52.000	53.420	51.570	53.110	46.211	52,381,900
2016-01-13	53.800	54.070	51.300	51.640	44.932	66,883,600
2016-01-12	52.760	53.100	52.060	52.780	45.923	36,095,500
2016-01-11	52.510	52.850	51.460	52.300	45.506	36,943,800
2016-01-08	52.370	53.280	52.150	52.330	45.532	48,754,000
2016-01-07	52.700	53.490	52.070	52.170	45.393	56,564,900
2016-01-06	54.320	54.400	53.640	54.050	47.028	39,518,900
2016-01-05	54.930	55.390	54.540	55.050	47.899	34,079,700
2016-01-04	54.320	54.800	53.390	54.800	47.681	53,778,000
2015-12-31	56.040	56.190	55.420	55.480	48.273	27,334,100
2015-12-30	56.470	56.780	56.290	56.310	48.995	21,704,500
2015-12-29	56.290	56.850	56.060	56.550	49.204	27,731,400
2015-12-28	55.350	55.950	54.980	55.950	48.682	22,458,300
2015-12-24	55.860	55.960	55.430	55.670	48.438	9,558,500
2015-12-23	55.700	55.880	55.440	55.820	48.569	27,279,800
2015-12-22	54.990	55.480	54.500	55.350	48.160	28,322,200
2015-12-21	54.880	55.350	54.230	54.830	47.707	37,246,300
2015-12-18	55.770	56.000	54.030	54.130	47.098	84,684,200
2015-12-17	56.360	56.790	55.530	55.700	48.464	41,280,900
2015-12-16	55.540	56.250	54.760	56.130	48.838	37,503,300
2015-12-15	55.660	55.900	55.090	55.200	48.029	39,843,000
2015-12-14	54.330	55.210	53.680	55.140	47.977	46,768,900
2015-12-11	54.710	55.100	54.010	54.060	47.037	39,549,500
2015-12-10	55.390	55.660	55.010	55.270	48.090	31,775,800
2015-12-09	55.370	55.870	54.510	54.980	47.838	36,373,200
2015-12-08	55.470	56.100	54.990	55.790	48.542	32,878,000
2015-12-07	55.790	55.970	55.290	55.810	48.560	30,709,800
2015-12-04	54.120	56.230	54.100	55.910	48.647	43,963,700
2015-12-03	55.490	55.770	53.930	54.200	47.159	38,627,800
2015-12-02	55.320	55.960	55.060	55.210	48.038	47,274,900
2015-12-01	54.410	55.230	54.300	55.220	48.046	39,952,800
2015-11-30	54.540	54.960	54.000	54.350	47.289	56,241,400
2015-11-27	53.800	54.080	53.790	53.930	46.924	9,009,100
2015-11-25	54.090	54.230	53.690	53.690	46.715	21,005,100
2015-11-24	53.920	54.440	53.580	54.250	47.202	24,600,000
2015-11-23	54.250	54.460	53.750	54.190	47.150	28,235,900
2015-11-20	54.250	54.300	53.270	54.190	47.150	37,147,600
2015-11-19	53.990	54.660	53.780	53.940	46.933	28,149,200
2015-11-18	53.000	53.980	52.980	53.850	46.854	29,710,000
2015-11-17	53.170	53.530	52.850	52.970	46.089	31,551,300
2015-11-16	53.080	53.890	52.850	53.770	46.472	32,165,200
2015-11-13	53.070	53.290	52.530	52.840	45.668	36,848,200
2015-11-12	53.480	53.980	53.190	53.320	46.083	35,361,100
2015-11-11	53.700	54.200	53.460	53.650	46.368	36,516,300
2015-11-10	54.070	54.130	53.270	53.510	46.247	55,283,700
2015-11-09	54.550	54.870	53.560	54.160	46.809	32,513,100
2015-11-06	54.090	54.980	53.960	54.920	47.465	32,851,200
2015-11-05	54.490	54.700	54.000	54.380	46.999	31,468,500
2015-11-04	54.180	54.880	54.060	54.400	47.016	37,087,800
2015-11-03	52.930	54.390	52.900	54.150	46.800	36,596,900
2015-11-02	52.850	53.360	52.620	53.240	46.014	30,285,000

← NewerPage 46 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.