Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	49.410	49.710	49.140	49.460	41.632	30,318,600
2014-11-14	49.740	50.050	49.390	49.580	41.733	29,081,700
2014-11-13	48.810	49.650	48.710	49.610	41.758	26,210,400
2014-11-12	48.560	48.920	48.520	48.780	41.059	22,722,100
2014-11-11	48.850	48.950	48.650	48.870	41.135	23,445,200
2014-11-10	48.650	49.150	48.550	48.890	41.152	36,370,100
2014-11-07	48.920	48.920	48.290	48.680	40.975	28,000,600
2014-11-06	47.860	48.860	47.790	48.700	40.992	33,037,800
2014-11-05	47.800	47.900	47.260	47.860	40.285	22,449,600
2014-11-04	47.300	47.730	47.250	47.570	40.041	21,530,800
2014-11-03	46.890	47.460	46.730	47.440	39.931	23,130,400
2014-10-31	46.940	46.970	46.480	46.950	39.519	35,849,700
2014-10-30	46.320	46.320	45.770	46.050	38.761	30,073,900
2014-10-29	46.440	46.700	46.340	46.620	39.241	30,276,100
2014-10-28	45.860	46.500	45.770	46.490	39.132	29,049,800
2014-10-27	45.710	46.100	45.710	45.910	38.644	30,371,300
2014-10-24	46.830	46.900	45.180	46.130	38.829	61,076,700
2014-10-23	44.620	45.450	44.530	45.020	37.894	45,451,900
2014-10-22	45.000	45.070	44.230	44.380	37.356	33,570,900
2014-10-21	44.360	44.980	44.190	44.880	37.777	36,433,800
2014-10-20	43.060	44.140	42.810	44.080	37.103	34,527,900
2014-10-17	43.200	43.940	42.790	43.630	36.724	40,683,300
2014-10-16	42.530	43.080	42.220	42.740	35.975	49,040,400
2014-10-15	43.000	43.390	42.100	43.220	36.379	60,218,700
2014-10-14	43.870	44.380	43.560	43.730	36.809	38,115,700
2014-10-13	43.820	44.560	43.490	43.650	36.741	37,100,200
2014-10-10	45.600	46.120	43.950	44.030	37.061	51,978,100
2014-10-09	46.500	46.800	45.740	45.850	38.593	34,422,800
2014-10-08	45.480	46.890	45.340	46.780	39.376	33,031,000
2014-10-07	45.860	45.930	45.420	45.530	38.324	25,723,700
2014-10-06	46.120	46.300	45.920	46.090	38.795	20,604,000
2014-10-03	45.980	46.300	45.610	46.090	38.795	32,453,200
2014-10-02	45.830	46.100	45.640	45.760	38.517	25,119,400
2014-10-01	46.270	46.530	45.850	45.900	38.635	38,088,400
2014-09-30	46.370	46.480	46.010	46.360	39.022	33,033,100
2014-09-29	45.980	46.560	45.760	46.440	39.090	26,091,000
2014-09-26	45.930	46.620	45.760	46.410	39.064	27,078,800
2014-09-25	46.880	47.090	46.030	46.040	38.753	33,077,400
2014-09-24	46.630	47.110	46.340	47.080	39.628	26,582,700
2014-09-23	46.850	46.980	46.470	46.560	39.191	33,430,300
2014-09-22	47.300	47.380	46.980	47.060	39.612	38,686,100
2014-09-19	46.810	47.570	46.600	47.520	39.999	202,522,400
2014-09-18	46.590	46.830	46.460	46.680	39.292	35,556,600
2014-09-17	46.260	46.690	46.230	46.520	39.157	38,311,900
2014-09-16	46.390	46.850	46.290	46.760	39.359	27,910,600
2014-09-15	46.540	46.710	46.100	46.240	38.921	37,667,600
2014-09-12	46.910	47.020	46.600	46.700	39.308	38,244,700
2014-09-11	46.740	47.000	46.470	47.000	39.561	29,216,400
2014-09-10	46.820	46.940	46.280	46.840	39.426	27,302,400
2014-09-09	46.470	46.970	46.420	46.760	39.359	40,302,400
2014-09-08	46.020	46.800	45.990	46.470	39.115	45,736,700
2014-09-05	45.110	45.930	45.110	45.910	38.644	36,939,400
2014-09-04	44.740	45.270	44.720	45.260	38.096	26,475,500
2014-09-03	44.530	45.110	44.530	44.960	37.844	33,684,500
2014-09-02	45.430	45.460	44.850	45.090	37.953	22,976,800
2014-08-29	45.090	45.440	44.860	45.430	38.239	21,607,600
2014-08-28	44.750	44.980	44.610	44.880	37.777	17,657,600
2014-08-27	44.900	45.000	44.760	44.870	37.768	21,287,900
2014-08-26	45.310	45.400	44.940	45.010	37.886	14,873,100
2014-08-25	45.400	45.440	45.040	45.170	38.021	16,910,000

← NewerPage 51 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.