Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	46.850	47.680	46.420	47.350	40.392	29,928,300
2015-05-11	47.550	47.910	47.370	47.370	40.409	24,609,400
2015-05-08	47.550	47.980	47.520	47.750	40.734	35,364,900
2015-05-07	46.270	47.090	46.160	46.700	39.838	32,971,700
2015-05-06	47.570	47.770	46.020	46.280	39.480	52,433,000
2015-05-05	47.820	48.160	47.310	47.600	40.606	50,369,200
2015-05-04	48.370	48.870	48.180	48.240	41.152	34,039,500
2015-05-01	48.580	48.880	48.400	48.660	41.510	38,937,300
2015-04-30	48.700	49.540	48.600	48.640	41.493	64,725,500
2015-04-29	48.720	49.310	48.500	49.060	41.851	47,804,600
2015-04-28	47.780	49.210	47.700	49.160	41.936	60,730,800
2015-04-27	47.230	48.130	47.220	48.030	40.972	59,248,200
2015-04-24	45.660	48.140	45.650	47.870	40.836	130,933,700
2015-04-23	42.890	43.610	42.800	43.340	36.972	46,309,500
2015-04-22	42.670	43.130	42.550	42.990	36.673	25,064,300
2015-04-21	43.000	43.150	42.530	42.640	36.375	26,013,800
2015-04-20	41.730	43.170	41.680	42.910	36.605	46,057,700
2015-04-17	41.670	41.740	41.160	41.620	35.504	42,387,600
2015-04-16	41.950	42.340	41.820	42.160	35.965	22,509,700
2015-04-15	41.760	42.460	41.680	42.260	36.050	27,343,600
2015-04-14	41.800	42.030	41.390	41.650	35.530	24,244,400
2015-04-13	41.400	42.060	41.390	41.760	35.624	30,276,700
2015-04-10	41.630	41.950	41.410	41.720	35.590	28,022,000
2015-04-09	41.250	41.620	41.250	41.480	35.385	25,723,900
2015-04-08	41.460	41.690	41.040	41.420	35.334	24,753,400
2015-04-07	41.610	41.910	41.310	41.530	35.428	28,809,400
2015-04-06	40.340	41.780	40.180	41.550	35.445	39,223,700
2015-04-02	40.660	40.740	40.120	40.290	34.370	37,487,500
2015-04-01	40.600	40.760	40.310	40.720	34.737	36,865,300
2015-03-31	40.780	41.030	40.540	40.660	34.685	34,887,200
2015-03-30	41.100	41.540	40.910	40.960	34.941	35,049,700
2015-03-27	41.120	41.430	40.830	40.970	34.950	34,401,400
2015-03-26	41.220	41.610	40.920	41.210	35.155	37,495,600
2015-03-25	42.920	42.930	41.440	41.460	35.368	43,469,900
2015-03-24	42.780	43.170	42.750	42.900	36.596	25,513,300
2015-03-23	42.880	43.130	42.780	42.860	36.562	26,246,100
2015-03-20	42.560	42.980	42.490	42.880	36.579	71,904,500
2015-03-19	42.260	42.590	42.220	42.290	36.076	33,879,100
2015-03-18	41.430	42.830	41.330	42.500	36.255	44,194,800
2015-03-17	41.370	41.830	41.150	41.700	35.573	31,673,400
2015-03-16	41.470	41.640	41.280	41.560	35.453	35,273,500
2015-03-13	40.700	41.470	40.610	41.380	35.300	58,007,700
2015-03-12	41.330	41.650	40.860	41.020	34.993	59,992,500
2015-03-11	42.310	42.370	41.840	41.980	35.811	32,215,300
2015-03-10	42.350	42.710	42.030	42.030	35.854	39,159,700
2015-03-09	42.190	43.130	42.190	42.850	36.554	32,108,000
2015-03-06	43.000	43.110	42.150	42.360	36.136	36,248,800
2015-03-05	43.070	43.240	42.820	43.110	36.775	23,193,500
2015-03-04	43.010	43.210	42.880	43.060	36.733	25,748,700
2015-03-03	43.560	43.830	43.090	43.280	36.920	31,748,600
2015-03-02	43.670	44.190	43.550	43.880	37.432	31,924,000
2015-02-27	44.130	44.200	43.660	43.850	37.407	33,807,700
2015-02-26	43.990	44.230	43.890	44.060	37.586	28,957,300
2015-02-25	43.950	44.090	43.800	43.990	37.526	29,759,800
2015-02-24	44.150	44.300	43.920	44.090	37.611	25,271,700
2015-02-23	43.700	44.190	43.650	44.150	37.663	32,518,800
2015-02-20	43.510	43.880	43.290	43.860	37.415	29,721,100
2015-02-19	43.180	43.530	43.050	43.500	37.108	27,603,400
2015-02-18	43.630	43.700	43.390	43.530	37.134	27,111,700
2015-02-17	43.970	44.000	43.190	43.580	37.176	33,695,700

← NewerPage 49 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.