Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	45.350	45.470	45.070	45.150	38.004	18,294,500
2014-08-21	44.840	45.250	44.830	45.220	38.063	22,285,500
2014-08-20	45.340	45.400	44.900	44.950	37.835	24,770,500
2014-08-19	44.970	45.340	44.830	45.330	38.155	28,139,500
2014-08-18	44.940	45.110	44.680	45.110	37.734	26,891,100
2014-08-15	44.580	44.900	44.400	44.790	37.467	41,611,300
2014-08-14	44.080	44.420	44.010	44.270	37.032	19,313,200
2014-08-13	43.680	44.180	43.520	44.080	36.873	22,889,500
2014-08-12	43.040	43.590	43.000	43.520	36.404	21,431,100
2014-08-11	43.260	43.450	43.020	43.200	36.137	20,351,600
2014-08-08	43.230	43.320	42.910	43.200	36.137	28,942,700
2014-08-07	42.840	43.450	42.650	43.230	36.162	30,314,900
2014-08-06	42.740	43.170	42.210	42.740	35.752	24,634,000
2014-08-05	43.310	43.460	42.830	43.080	36.036	26,266,400
2014-08-04	42.970	43.470	42.810	43.370	36.279	34,277,400
2014-08-01	43.210	43.250	42.600	42.860	35.852	31,170,300
2014-07-31	43.380	43.690	43.080	43.160	36.103	31,537,500
2014-07-30	44.070	44.100	43.290	43.580	36.455	31,921,400
2014-07-29	43.910	44.090	43.640	43.890	36.714	27,763,100
2014-07-28	44.360	44.510	43.930	43.970	36.781	29,684,200
2014-07-25	44.300	44.660	44.300	44.500	37.224	26,737,700
2014-07-24	44.930	45.000	44.320	44.400	37.141	30,725,300
2014-07-23	45.450	45.450	44.620	44.870	37.534	52,362,900
2014-07-22	45.000	45.150	44.590	44.830	37.500	43,095,800
2014-07-21	44.560	45.160	44.220	44.840	37.509	37,604,400
2014-07-18	44.650	44.840	44.250	44.690	37.383	43,407,500
2014-07-17	45.450	45.710	44.250	44.530	37.249	82,180,300
2014-07-16	42.510	44.310	42.480	44.080	36.873	63,318,000
2014-07-15	42.330	42.470	42.030	42.450	35.509	28,748,700
2014-07-14	42.220	42.450	42.040	42.140	35.250	21,881,100
2014-07-11	41.700	42.090	41.480	42.090	35.208	24,083,000
2014-07-10	41.370	42.000	41.050	41.690	34.874	21,854,700
2014-07-09	41.980	41.990	41.530	41.670	34.857	18,445,900
2014-07-08	41.870	42.000	41.610	41.780	34.949	31,218,200
2014-07-07	41.750	42.120	41.710	41.990	35.125	21,952,400
2014-07-03	41.910	41.990	41.560	41.800	34.966	15,969,300
2014-07-02	41.730	41.900	41.530	41.900	35.049	20,208,100
2014-07-01	41.860	42.150	41.690	41.870	35.024	26,917,000
2014-06-30	42.170	42.210	41.700	41.700	34.882	30,793,100
2014-06-27	41.610	42.290	41.510	42.250	35.342	74,640,000
2014-06-26	41.930	41.940	41.430	41.720	34.899	23,604,400
2014-06-25	41.700	42.050	41.460	42.030	35.158	20,049,100
2014-06-24	41.830	41.940	41.560	41.750	34.924	26,509,100
2014-06-23	41.730	42.000	41.690	41.990	35.125	18,743,900
2014-06-20	41.450	41.830	41.380	41.680	34.865	47,764,900
2014-06-19	41.570	41.770	41.330	41.510	34.723	19,828,200
2014-06-18	41.610	41.740	41.180	41.650	34.840	27,097,000
2014-06-17	41.290	41.910	40.340	41.680	34.865	22,518,600
2014-06-16	41.040	41.610	41.040	41.500	34.715	24,205,300
2014-06-13	41.100	41.570	40.860	41.230	34.489	26,310,000
2014-06-12	40.810	40.880	40.290	40.580	33.945	29,818,900
2014-06-11	40.930	41.070	40.770	40.860	34.179	18,040,000
2014-06-10	41.030	41.160	40.860	41.110	34.388	15,117,700
2014-06-09	41.390	41.480	41.020	41.270	34.522	15,019,200
2014-06-06	41.480	41.660	41.240	41.480	34.698	24,060,500
2014-06-05	40.590	41.250	40.400	41.210	34.472	31,865,200
2014-06-04	40.210	40.370	39.860	40.320	33.728	23,209,000
2014-06-03	40.600	40.680	40.250	40.290	33.703	18,068,900
2014-06-02	40.950	41.090	40.680	40.790	34.121	18,504,300
2014-05-30	40.450	40.970	40.250	40.940	34.246	34,567,600

← NewerPage 52 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.