Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	31.900	32.400	31.790	32.390	26.503	56,881,200
2013-09-09	31.220	31.790	31.200	31.660	25.906	49,628,500
2013-09-06	31.310	31.390	31.130	31.150	25.489	75,434,900
2013-09-05	31.100	31.440	30.950	31.230	25.554	71,644,900
2013-09-04	31.390	31.470	31.110	31.200	25.529	142,320,600
2013-09-03	31.750	32.070	31.290	31.880	26.086	154,507,000
2013-08-30	33.370	33.480	33.090	33.400	27.330	42,790,200
2013-08-29	32.930	33.600	32.800	33.550	27.452	45,284,700
2013-08-28	33.390	33.600	33.000	33.020	27.019	44,257,400
2013-08-27	33.520	34.100	33.150	33.260	27.215	58,522,300
2013-08-26	34.400	34.670	34.030	34.150	27.943	72,786,800
2013-08-23	35.170	35.200	34.000	34.750	28.434	225,493,800
2013-08-22	32.190	32.490	32.100	32.390	26.503	31,169,900
2013-08-21	31.610	32.010	31.540	31.610	25.865	37,409,100
2013-08-20	31.440	31.900	31.370	31.620	25.873	22,979,600
2013-08-19	31.760	31.970	31.380	31.390	25.685	27,902,500
2013-08-16	31.790	31.990	31.660	31.800	26.020	32,866,300
2013-08-15	32.000	32.180	30.840	31.790	26.012	33,338,000
2013-08-14	32.140	33.360	31.700	32.350	26.470	48,519,600
2013-08-13	32.510	32.550	32.210	32.230	26.372	39,464,100
2013-08-12	32.460	32.970	32.460	32.870	26.708	25,493,700
2013-08-09	32.770	32.900	32.470	32.700	26.570	26,800,700
2013-08-08	32.240	33.070	32.050	32.890	26.724	59,034,400
2013-08-07	31.540	32.100	31.250	32.060	26.050	38,078,600
2013-08-06	31.550	31.670	31.380	31.580	25.660	36,331,500
2013-08-05	31.900	32.000	31.640	31.700	25.757	30,984,000
2013-08-02	31.690	31.900	31.570	31.890	25.911	29,199,900
2013-08-01	32.060	32.090	31.600	31.670	25.733	42,557,900
2013-07-31	31.970	32.050	31.710	31.840	25.871	43,898,400
2013-07-30	31.780	32.120	31.550	31.850	25.879	45,799,500
2013-07-29	31.470	31.600	31.400	31.540	25.627	28,870,700
2013-07-26	31.260	31.620	31.210	31.620	25.692	38,633,600
2013-07-25	31.620	31.650	31.250	31.390	25.505	63,213,000
2013-07-24	32.040	32.190	31.890	31.960	25.968	52,803,100
2013-07-23	31.910	32.040	31.710	31.820	25.855	65,810,400
2013-07-22	31.700	32.010	31.600	32.010	26.009	79,040,700
2013-07-19	32.400	32.670	31.020	31.400	25.513	248,428,500
2013-07-18	35.720	35.890	35.220	35.440	28.796	49,547,100
2013-07-17	36.340	36.390	35.490	35.740	29.040	37,285,100
2013-07-16	36.010	36.430	35.960	36.270	29.470	36,378,500
2013-07-15	35.660	36.220	35.580	36.170	29.389	34,142,600
2013-07-12	35.580	35.730	35.280	35.670	28.983	35,501,200
2013-07-11	35.000	35.770	34.900	35.690	28.999	53,638,300
2013-07-10	34.340	34.810	34.320	34.700	28.195	29,658,800
2013-07-09	34.580	34.600	34.140	34.350	27.910	25,318,500
2013-07-08	34.350	34.590	33.980	34.330	27.894	32,396,900
2013-07-05	34.090	34.240	33.580	34.210	27.797	26,085,900
2013-07-03	33.660	34.370	33.600	34.010	27.634	15,994,400
2013-07-02	34.410	34.440	33.630	33.940	27.577	37,630,000
2013-07-01	34.750	34.990	34.330	34.360	27.918	31,055,400
2013-06-28	34.380	34.790	34.340	34.540	28.065	65,545,500
2013-06-27	34.520	34.780	34.500	34.620	28.130	28,993,100
2013-06-26	34.120	34.480	33.890	34.350	27.910	48,665,900
2013-06-25	34.080	34.380	33.460	33.670	27.358	44,073,400
2013-06-24	32.940	34.200	32.570	33.720	27.398	56,109,000
2013-06-21	33.660	33.730	33.050	33.270	27.033	85,338,500
2013-06-20	34.260	34.330	33.370	33.490	27.211	54,493,700
2013-06-19	34.960	35.090	34.590	34.590	28.105	30,816,200
2013-06-18	34.970	35.170	34.900	34.980	28.422	28,616,500
2013-06-17	34.690	35.160	34.630	35.000	28.438	49,670,100

← NewerPage 56 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.