Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	43.380	43.870	43.150	43.870	37.159	40,264,900
2015-02-12	42.660	43.090	42.510	43.090	36.499	33,268,800
2015-02-11	42.650	42.650	42.210	42.380	35.897	38,262,500
2015-02-10	42.740	42.770	42.180	42.600	36.084	29,670,700
2015-02-09	42.240	42.740	42.210	42.360	35.880	31,381,100
2015-02-06	42.680	42.790	42.150	42.410	35.923	34,616,600
2015-02-05	42.220	42.640	41.860	42.450	35.957	36,548,200
2015-02-04	41.940	42.210	41.360	41.840	35.440	41,614,800
2015-02-03	41.630	41.930	41.050	41.600	35.237	52,082,400
2015-02-02	40.590	41.370	40.230	41.280	34.966	50,352,500
2015-01-30	41.550	41.580	40.350	40.400	34.220	78,004,900
2015-01-29	40.930	42.120	40.790	42.010	35.584	63,585,300
2015-01-28	42.740	42.790	41.160	41.190	34.889	84,507,100
2015-01-27	42.950	43.200	42.110	42.660	36.134	169,164,000
2015-01-26	47.000	47.130	46.240	47.010	39.819	42,525,500
2015-01-23	47.360	47.390	46.800	47.180	39.963	26,211,600
2015-01-22	46.380	47.140	46.080	47.130	39.921	35,898,000
2015-01-21	45.940	46.140	45.480	45.920	38.896	39,081,100
2015-01-20	46.300	46.650	45.570	46.390	39.294	36,161,900
2015-01-16	45.310	46.280	45.170	46.240	39.167	35,695,300
2015-01-15	46.220	46.380	45.410	45.480	38.523	32,750,800
2015-01-14	45.960	46.240	45.620	45.960	38.930	29,719,600
2015-01-13	46.970	47.910	46.060	46.360	39.268	35,270,600
2015-01-12	47.420	47.540	46.360	46.600	39.472	23,651,900
2015-01-09	47.610	47.820	46.900	47.190	39.971	23,944,200
2015-01-08	46.750	47.750	46.720	47.590	40.310	29,645,200
2015-01-07	45.980	46.460	45.490	46.230	39.158	29,114,100
2015-01-06	46.380	46.750	45.540	45.650	38.667	36,447,900
2015-01-05	46.370	46.730	46.250	46.330	39.243	39,673,900
2015-01-02	46.660	47.420	46.540	46.760	39.607	27,913,900
2014-12-31	46.730	47.440	46.450	46.450	39.345	21,552,500
2014-12-30	47.440	47.620	46.840	47.020	39.827	16,384,700
2014-12-29	47.700	47.780	47.260	47.450	40.192	14,439,500
2014-12-26	48.410	48.410	47.820	47.880	40.556	13,197,800
2014-12-24	48.640	48.640	48.080	48.140	40.776	11,437,800
2014-12-23	48.370	48.800	48.130	48.450	41.039	23,648,100
2014-12-22	47.780	48.120	47.710	47.980	40.641	26,566,000
2014-12-19	47.630	48.100	47.170	47.660	40.370	64,551,200
2014-12-18	46.580	47.520	46.340	47.520	40.251	40,105,600
2014-12-17	45.050	45.950	44.900	45.740	38.743	34,970,900
2014-12-16	45.900	46.340	45.130	45.160	38.252	47,801,400
2014-12-15	47.200	47.670	46.550	46.670	39.531	29,247,800
2014-12-12	46.780	47.730	46.670	46.950	39.768	34,248,400
2014-12-11	47.080	47.740	46.680	47.170	39.955	29,060,400
2014-12-10	47.580	47.660	46.700	46.900	39.726	30,431,800
2014-12-09	47.110	47.920	47.050	47.590	40.310	24,330,500
2014-12-08	48.260	48.350	47.450	47.700	40.403	26,663,100
2014-12-05	48.820	48.970	48.380	48.420	41.013	27,313,400
2014-12-04	48.390	49.060	48.200	48.840	41.369	30,320,400
2014-12-03	48.440	48.500	47.810	48.080	40.725	23,534,800
2014-12-02	48.840	49.050	48.200	48.460	41.047	25,773,500
2014-12-01	47.880	48.780	47.710	48.620	41.183	31,191,600
2014-11-28	47.950	48.200	47.610	47.810	40.497	21,534,400
2014-11-26	47.490	47.990	47.280	47.750	40.446	27,163,600
2014-11-25	47.660	47.970	47.450	47.470	40.209	28,008,000
2014-11-24	47.990	48.000	47.390	47.590	40.310	35,434,200
2014-11-21	49.020	49.050	47.570	47.980	40.641	42,884,800
2014-11-20	48.000	48.700	47.870	48.700	41.250	21,510,600
2014-11-19	48.660	48.750	47.930	48.220	40.844	26,177,500
2014-11-18	49.130	49.330	48.700	48.740	41.284	23,995,500

← NewerPage 50 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.