Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	38.200	38.480	38.070	38.410	31.905	26,802,400
2014-03-03	37.920	38.130	37.490	37.780	31.382	29,717,500
2014-02-28	37.980	38.460	37.820	38.310	31.822	41,215,000
2014-02-27	37.450	37.890	37.230	37.860	31.448	33,903,400
2014-02-26	37.580	37.740	37.190	37.470	31.124	41,041,800
2014-02-25	37.610	37.850	37.350	37.540	31.182	30,736,500
2014-02-24	37.690	37.980	37.540	37.690	31.307	32,085,100
2014-02-21	37.940	38.350	37.860	37.980	31.548	38,021,300
2014-02-20	37.570	37.870	37.400	37.750	31.357	27,526,100
2014-02-19	37.220	37.750	37.210	37.510	31.157	29,750,400
2014-02-18	37.630	37.780	37.410	37.420	31.083	32,834,000
2014-02-14	37.390	37.780	37.330	37.620	31.016	31,407,500
2014-02-13	37.330	37.860	37.330	37.610	31.008	37,635,500
2014-02-12	37.350	37.600	37.300	37.470	30.892	27,051,800
2014-02-11	36.880	37.260	36.860	37.170	30.645	32,141,400
2014-02-10	36.630	36.800	36.290	36.800	30.340	26,767,000
2014-02-07	36.320	36.590	36.010	36.560	30.142	33,260,500
2014-02-06	35.800	36.250	35.690	36.180	29.829	35,351,800
2014-02-05	36.290	36.470	35.800	35.820	29.532	55,814,400
2014-02-04	36.970	37.190	36.250	36.350	29.969	54,697,900
2014-02-03	37.740	37.990	36.430	36.480	30.076	64,063,100
2014-01-31	36.950	37.890	36.560	37.840	31.197	93,162,300
2014-01-30	36.790	36.880	36.230	36.860	30.389	35,036,300
2014-01-29	35.980	36.880	35.900	36.660	30.225	52,745,900
2014-01-28	36.120	36.390	35.750	36.270	29.903	36,205,500
2014-01-27	36.870	36.890	35.980	36.030	29.705	44,420,800
2014-01-24	37.450	37.550	36.530	36.810	30.348	76,395,500
2014-01-23	36.090	36.130	35.520	36.060	29.730	43,954,000
2014-01-22	36.260	36.320	35.750	35.930	29.623	21,904,300
2014-01-21	36.820	36.820	36.060	36.170	29.821	31,567,300
2014-01-17	36.830	36.830	36.150	36.380	29.994	46,267,500
2014-01-16	36.690	37.000	36.310	36.890	30.414	38,018,700
2014-01-15	35.900	36.790	35.850	36.760	30.307	44,812,600
2014-01-14	34.730	35.880	34.630	35.780	29.499	41,623,300
2014-01-13	35.990	36.020	34.830	34.980	28.840	45,901,900
2014-01-10	35.900	36.150	35.750	36.040	29.713	40,548,800
2014-01-09	35.880	35.910	35.400	35.530	29.293	36,516,300
2014-01-08	36.000	36.140	35.580	35.760	29.483	59,971,700
2014-01-07	36.330	36.490	36.210	36.410	30.018	35,802,800
2014-01-06	36.850	36.890	36.110	36.130	29.788	43,603,700
2014-01-03	37.200	37.220	36.600	36.910	30.431	31,134,800
2014-01-02	37.350	37.400	37.100	37.160	30.637	30,632,200
2013-12-31	37.400	37.580	37.220	37.410	30.843	17,503,500
2013-12-30	37.220	37.380	36.900	37.290	30.744	16,290,500
2013-12-27	37.580	37.620	37.170	37.290	30.744	14,563,000
2013-12-26	37.200	37.490	37.170	37.440	30.868	17,612,800
2013-12-24	36.720	37.170	36.640	37.080	30.571	14,243,000
2013-12-23	36.810	36.890	36.550	36.620	30.192	25,128,700
2013-12-20	36.200	36.930	36.190	36.800	30.340	62,649,100
2013-12-19	36.510	36.550	36.080	36.250	29.887	34,160,100
2013-12-18	36.360	36.600	35.530	36.580	30.159	63,192,100
2013-12-17	36.940	37.110	36.330	36.520	30.109	45,687,700
2013-12-16	36.730	37.000	36.540	36.890	30.414	31,734,200
2013-12-13	37.420	37.450	36.620	36.690	30.249	40,066,100
2013-12-12	37.640	37.640	37.180	37.220	30.686	36,012,800
2013-12-11	38.060	38.300	37.390	37.610	31.008	39,853,400
2013-12-10	38.610	38.900	38.020	38.110	31.420	37,828,600
2013-12-09	38.560	38.870	38.370	38.710	31.915	30,286,000
2013-12-06	38.420	38.550	37.990	38.360	31.626	36,457,300
2013-12-05	38.850	38.880	37.180	38.000	31.329	116,305,000

← NewerPage 54 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.