Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	40.150	40.350	39.910	40.340	33.744	19,888,200
2014-05-28	40.140	40.190	39.820	40.010	33.468	25,711,500
2014-05-27	40.260	40.260	39.810	40.190	33.619	26,160,600
2014-05-23	40.370	40.370	40.000	40.120	33.560	18,020,000
2014-05-22	40.290	40.350	39.850	40.100	33.544	20,201,800
2014-05-21	39.800	40.350	39.740	40.350	33.753	22,398,700
2014-05-20	39.680	39.940	39.460	39.680	33.192	21,320,900
2014-05-19	39.610	39.820	39.460	39.750	33.251	24,537,400
2014-05-16	39.670	39.840	39.270	39.830	33.318	29,867,100
2014-05-15	40.090	40.400	39.510	39.600	33.125	37,793,200
2014-05-14	40.300	40.450	40.050	40.240	33.661	18,818,700
2014-05-13	39.920	40.500	39.850	40.420	33.811	27,004,800
2014-05-12	39.740	40.020	39.650	39.970	33.201	22,782,600
2014-05-09	39.540	39.850	39.370	39.540	32.843	29,647,600
2014-05-08	39.340	39.900	38.970	39.640	32.927	32,120,400
2014-05-07	39.220	39.510	38.510	39.420	32.744	41,744,500
2014-05-06	39.290	39.350	38.950	39.060	32.445	27,112,400
2014-05-05	39.520	39.640	39.300	39.430	32.752	22,460,900
2014-05-02	40.310	40.340	39.660	39.690	32.968	43,416,600
2014-05-01	40.240	40.360	39.950	40.000	33.226	28,787,400
2014-04-30	40.400	40.500	40.170	40.400	33.558	35,458,700
2014-04-29	41.100	41.190	40.390	40.510	33.649	29,636,200
2014-04-28	40.140	41.290	40.090	40.870	33.948	50,610,200
2014-04-25	40.290	40.680	39.750	39.910	33.151	56,876,800
2014-04-24	39.740	39.970	39.300	39.860	33.109	42,381,600
2014-04-23	39.990	39.990	39.470	39.690	32.968	24,602,800
2014-04-22	39.960	40.140	39.830	39.990	33.217	27,056,700
2014-04-21	40.130	40.150	39.790	39.940	33.176	22,221,200
2014-04-17	40.010	40.200	39.510	40.010	33.234	36,688,400
2014-04-16	40.060	40.420	39.910	40.400	33.558	30,615,800
2014-04-15	39.340	39.960	39.050	39.750	33.018	33,968,700
2014-04-14	39.110	39.410	38.900	39.180	32.544	32,006,600
2014-04-11	39.000	39.790	39.000	39.210	32.569	34,330,200
2014-04-10	40.440	40.690	39.090	39.360	32.694	45,960,800
2014-04-09	39.930	40.550	39.880	40.470	33.616	27,398,700
2014-04-08	39.750	39.930	39.200	39.820	33.076	35,918,600
2014-04-07	39.960	40.270	39.740	39.800	33.059	37,559,600
2014-04-04	41.250	41.390	39.640	39.870	33.118	51,409,600
2014-04-03	41.290	41.290	40.710	41.010	34.065	30,139,600
2014-04-02	41.440	41.660	41.170	41.350	34.347	28,666,700
2014-04-01	41.150	41.590	41.070	41.420	34.405	32,605,000
2014-03-31	40.430	41.500	40.400	40.990	34.048	46,886,300
2014-03-28	39.790	40.640	39.680	40.300	33.475	43,472,700
2014-03-27	39.740	39.970	39.340	39.360	32.694	35,369,200
2014-03-26	40.480	40.710	39.600	39.790	33.051	41,977,500
2014-03-25	40.660	40.990	39.960	40.340	33.508	43,193,100
2014-03-24	40.340	40.640	39.860	40.500	33.641	46,098,400
2014-03-21	40.720	40.940	40.010	40.160	33.358	80,721,800
2014-03-20	39.250	40.650	39.240	40.330	33.500	59,269,800
2014-03-19	39.470	39.550	38.910	39.270	32.619	35,597,200
2014-03-18	38.260	39.900	38.220	39.550	32.852	64,063,900
2014-03-17	37.900	38.410	37.790	38.050	31.606	20,479,600
2014-03-14	37.650	38.140	37.510	37.700	31.315	27,195,600
2014-03-13	38.420	38.450	37.640	37.890	31.473	32,169,700
2014-03-12	37.800	38.430	37.790	38.270	31.789	30,494,100
2014-03-11	37.870	38.230	37.720	38.020	31.581	25,216,400
2014-03-10	37.990	38.010	37.720	37.820	31.415	19,006,600
2014-03-07	38.280	38.360	37.690	37.900	31.481	26,591,600
2014-03-06	38.140	38.240	37.890	38.150	31.689	23,582,200
2014-03-05	38.250	38.270	37.930	38.110	31.656	20,520,100

← NewerPage 53 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.