Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	38.210	38.980	38.120	38.940	32.104	51,983,600
2013-12-03	38.140	38.490	38.080	38.310	31.585	52,109,800
2013-12-02	38.090	38.780	38.060	38.450	31.700	42,950,400
2013-11-29	37.820	38.290	37.820	38.130	31.437	22,090,400
2013-11-27	37.570	37.760	37.490	37.600	31.000	26,002,100
2013-11-26	37.570	37.650	37.350	37.350	30.793	34,465,300
2013-11-25	37.930	37.950	37.570	37.640	31.033	30,646,800
2013-11-22	37.530	37.680	37.330	37.570	30.975	27,982,000
2013-11-21	37.270	37.530	37.260	37.400	30.835	23,064,700
2013-11-20	36.920	37.410	36.860	37.080	30.571	32,229,900
2013-11-19	36.850	37.230	36.670	36.740	30.291	44,275,000
2013-11-18	37.350	37.580	37.070	37.200	30.439	53,277,500
2013-11-15	37.950	38.020	37.720	37.840	30.963	50,601,300
2013-11-14	37.870	38.130	37.720	38.020	31.110	46,183,700
2013-11-13	36.980	38.160	36.900	38.160	31.224	44,957,600
2013-11-12	37.380	37.600	37.200	37.360	30.570	31,651,600
2013-11-11	37.690	37.780	37.350	37.590	30.758	26,872,500
2013-11-08	37.670	37.780	37.340	37.780	30.914	36,737,800
2013-11-07	37.960	38.010	37.430	37.500	30.684	60,437,400
2013-11-06	37.240	38.220	37.060	38.180	31.241	88,948,800
2013-11-05	35.790	36.710	35.770	36.640	29.981	51,681,900
2013-11-04	35.590	35.980	35.550	35.940	29.408	28,060,700
2013-11-01	35.670	35.690	35.390	35.530	29.072	40,264,600
2013-10-31	35.660	35.690	35.340	35.410	28.974	41,682,300
2013-10-30	35.530	35.790	35.430	35.540	29.081	36,997,700
2013-10-29	35.630	35.720	35.260	35.520	29.064	31,702,200
2013-10-28	35.610	35.730	35.270	35.570	29.105	38,383,600
2013-10-25	35.880	36.290	35.470	35.730	29.236	113,494,000
2013-10-24	33.820	34.100	33.570	33.720	27.591	53,209,700
2013-10-23	34.350	34.490	33.670	33.760	27.624	58,600,500
2013-10-22	35.020	35.100	34.520	34.580	28.295	40,438,500
2013-10-21	34.980	35.200	34.910	34.990	28.631	27,433,500
2013-10-18	34.820	34.990	34.330	34.960	28.606	41,811,700
2013-10-17	34.450	34.990	34.370	34.920	28.573	31,359,200
2013-10-16	34.600	34.900	34.560	34.640	28.344	35,111,600
2013-10-15	34.670	34.990	34.470	34.490	28.221	47,097,800
2013-10-14	33.900	34.500	33.780	34.450	28.189	27,757,900
2013-10-11	33.680	34.140	33.680	34.130	27.927	30,033,300
2013-10-10	33.310	33.890	33.260	33.760	27.624	42,875,100
2013-10-09	33.070	33.350	32.960	33.070	27.060	35,878,600
2013-10-08	33.310	33.330	32.800	33.010	27.010	41,017,600
2013-10-07	33.600	33.710	33.200	33.300	27.248	35,069,300
2013-10-04	33.690	33.990	33.620	33.880	27.722	33,008,100
2013-10-03	33.880	34.000	33.420	33.860	27.706	38,703,800
2013-10-02	33.360	34.030	33.290	33.920	27.755	46,946,800
2013-10-01	33.350	33.610	33.300	33.580	27.477	36,718,700
2013-09-30	33.000	33.310	32.700	33.280	27.231	39,839,500
2013-09-27	32.880	33.750	32.870	33.270	27.223	55,348,000
2013-09-26	32.640	33.000	32.590	32.770	26.814	28,504,000
2013-09-25	32.490	32.800	32.400	32.510	26.601	28,907,500
2013-09-24	32.870	32.870	32.150	32.450	26.552	40,685,000
2013-09-23	32.540	32.970	32.500	32.740	26.790	39,826,100
2013-09-20	33.410	33.480	32.690	32.790	26.830	102,904,900
2013-09-19	33.480	33.680	33.320	33.640	27.526	42,026,600
2013-09-18	32.990	33.400	32.830	33.320	27.264	64,099,900
2013-09-17	33.420	33.470	32.900	32.930	26.945	84,716,500
2013-09-16	33.380	33.500	32.730	32.800	26.839	52,839,700
2013-09-13	32.770	33.070	32.510	33.030	27.027	40,899,000
2013-09-12	32.720	32.780	32.590	32.690	26.749	32,860,200
2013-09-11	32.570	32.930	32.530	32.740	26.790	39,087,500

← NewerPage 55 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.