Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	47.710	47.770	46.330	46.620	40.028	27,368,000
2015-08-05	47.980	48.410	47.540	47.580	40.852	26,959,700
2015-08-04	46.750	47.710	46.680	47.540	40.818	33,403,900
2015-08-03	46.980	47.000	46.450	46.810	40.191	24,125,900
2015-07-31	47.290	47.370	46.500	46.700	40.097	31,201,500
2015-07-30	46.260	47.400	45.930	46.880	40.251	39,777,900
2015-07-29	45.400	46.780	45.260	46.290	39.745	40,945,900
2015-07-28	45.580	45.640	44.790	45.340	38.929	34,328,900
2015-07-27	45.940	46.010	45.250	45.350	38.938	39,701,400
2015-07-24	45.910	46.320	45.800	45.940	39.444	32,333,200
2015-07-23	45.270	46.230	45.100	46.110	39.590	33,934,000
2015-07-22	45.440	46.930	45.200	45.540	39.101	59,152,400
2015-07-21	46.780	47.330	46.480	47.280	40.595	42,781,900
2015-07-20	46.650	47.130	46.440	46.920	40.286	30,631,900
2015-07-17	46.550	46.780	46.260	46.620	40.028	29,467,100
2015-07-16	46.010	46.690	45.970	46.660	40.062	26,271,700
2015-07-15	45.680	45.890	45.430	45.760	39.290	26,629,600
2015-07-14	45.450	45.960	45.310	45.620	39.170	22,880,300
2015-07-13	44.980	45.620	44.950	45.540	39.101	28,178,300
2015-07-10	45.010	45.140	44.570	44.610	38.302	25,465,800
2015-07-09	44.750	45.220	44.500	44.520	38.225	32,424,700
2015-07-08	44.440	44.900	44.030	44.240	37.985	39,785,900
2015-07-07	44.340	44.490	43.320	44.300	38.036	36,435,800
2015-07-06	43.960	44.480	43.950	44.390	38.113	23,034,000
2015-07-02	44.480	44.750	44.060	44.400	38.122	21,752,000
2015-07-01	44.460	45.230	44.100	44.450	38.165	28,343,900
2015-06-30	44.710	44.720	43.940	44.150	37.907	35,945,400
2015-06-29	45.040	45.230	44.360	44.370	38.096	34,081,700
2015-06-26	45.650	46.280	45.030	45.260	38.860	49,835,300
2015-06-25	46.030	46.060	45.500	45.650	39.195	20,616,000
2015-06-24	45.670	46.250	45.550	45.640	39.187	34,890,900
2015-06-23	46.130	46.280	45.620	45.910	39.419	25,896,500
2015-06-22	46.330	46.720	46.160	46.230	39.693	20,318,100
2015-06-19	46.790	46.830	45.990	46.100	39.582	63,837,000
2015-06-18	46.220	46.800	46.170	46.720	40.114	32,658,300
2015-06-17	45.730	46.070	45.360	45.970	39.470	28,704,100
2015-06-16	45.350	46.240	45.300	45.830	39.350	27,070,300
2015-06-15	45.450	45.650	45.020	45.480	39.049	33,254,500
2015-06-12	46.220	46.470	45.900	45.970	39.470	23,931,000
2015-06-11	46.660	46.920	46.130	46.440	39.874	27,347,800
2015-06-10	45.790	46.830	45.690	46.610	40.020	28,417,400
2015-06-09	45.760	45.940	45.460	45.650	39.195	24,406,100
2015-06-08	46.300	46.430	45.670	45.730	39.264	22,121,600
2015-06-05	46.310	46.520	45.840	46.140	39.616	25,438,100
2015-06-04	46.790	47.160	46.200	46.360	39.805	27,745,500
2015-06-03	47.370	47.740	46.820	46.850	40.226	28,002,200
2015-06-02	46.930	47.350	46.620	46.920	40.286	21,498,300
2015-06-01	47.060	47.770	46.620	47.230	40.552	28,837,300
2015-05-29	47.430	47.570	46.590	46.860	40.234	36,519,600
2015-05-28	47.500	48.020	47.390	47.450	40.741	19,283,700
2015-05-27	46.820	47.770	46.620	47.610	40.878	27,335,600
2015-05-26	46.830	46.880	46.190	46.590	40.002	29,581,900
2015-05-22	47.300	47.350	46.820	46.900	40.269	25,720,600
2015-05-21	47.280	47.600	47.010	47.420	40.715	22,410,700
2015-05-20	47.390	47.930	47.270	47.580	40.852	25,047,900
2015-05-19	47.560	47.810	47.180	47.580	40.852	28,574,800
2015-05-18	47.980	48.220	47.610	48.010	40.955	24,136,500
2015-05-15	48.870	48.910	48.050	48.300	41.203	28,642,700
2015-05-14	48.030	48.820	48.030	48.720	41.561	32,980,900
2015-05-13	48.190	48.320	47.570	47.630	40.631	34,184,600

← NewerPage 48 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.