Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	34.550	34.690	34.250	34.400	27.951	53,192,600
2013-06-13	34.990	35.020	34.590	34.720	28.211	45,654,900
2013-06-12	35.140	35.270	34.850	35.000	28.438	37,372,700
2013-06-11	35.050	35.180	34.680	34.840	28.308	39,435,900
2013-06-10	35.510	35.650	35.140	35.470	28.820	35,994,500
2013-06-07	35.250	35.780	35.060	35.670	28.983	40,757,300
2013-06-06	34.840	35.110	34.490	34.960	28.406	37,618,500
2013-06-05	34.600	34.890	34.430	34.780	28.260	46,025,100
2013-06-04	35.620	35.740	34.770	34.990	28.430	65,529,500
2013-06-03	34.920	35.630	34.830	35.590	28.918	51,252,600
2013-05-31	34.820	35.280	34.790	34.900	28.357	56,165,700
2013-05-30	34.850	35.250	34.810	35.030	28.463	51,131,000
2013-05-29	34.740	35.020	34.570	34.880	28.341	38,412,200
2013-05-28	34.420	35.180	34.410	35.020	28.455	48,212,100
2013-05-24	33.920	34.280	33.900	34.270	27.845	33,174,400
2013-05-23	34.230	34.550	33.900	34.150	27.748	51,102,700
2013-05-22	34.790	34.840	34.360	34.610	28.122	66,047,500
2013-05-21	35.100	35.270	34.720	34.850	28.317	48,702,400
2013-05-20	34.730	35.100	34.680	35.080	28.503	54,020,800
2013-05-17	34.130	34.870	34.100	34.870	28.333	60,666,700
2013-05-16	33.640	34.150	33.550	34.080	27.691	59,382,900
2013-05-15	33.450	33.900	33.430	33.850	27.504	46,303,900
2013-05-14	32.860	33.530	32.800	33.530	27.244	56,870,100
2013-05-13	32.610	33.070	32.550	33.030	26.651	36,027,600
2013-05-10	32.670	32.720	32.320	32.690	26.377	36,394,900
2013-05-09	32.850	33.000	32.590	32.660	26.352	46,417,800
2013-05-08	33.070	33.240	32.650	32.990	26.619	51,595,700
2013-05-07	33.650	33.790	33.240	33.310	26.877	43,078,300
2013-05-06	33.420	33.910	33.250	33.750	27.232	40,978,300
2013-05-03	33.230	33.520	33.080	33.490	27.022	46,784,600
2013-05-02	32.630	33.170	32.390	33.160	26.756	46,059,500
2013-05-01	32.930	33.080	32.600	32.720	26.401	54,330,900
2013-04-30	32.560	33.110	32.280	33.100	26.707	75,165,200
2013-04-29	31.800	32.680	31.770	32.610	26.312	59,116,400
2013-04-26	31.900	31.980	31.450	31.790	25.650	47,799,300
2013-04-25	31.710	32.840	31.540	31.940	25.771	110,700,200
2013-04-24	30.620	31.920	30.600	31.760	25.626	90,946,600
2013-04-23	30.700	30.900	30.380	30.600	24.690	59,126,900
2013-04-22	30.300	31.180	30.270	30.830	24.876	137,904,000
2013-04-19	29.620	30.240	29.610	29.770	24.020	99,790,700
2013-04-18	28.950	28.980	28.500	28.790	23.230	56,906,600
2013-04-17	28.850	29.040	28.600	28.830	23.262	52,840,700
2013-04-16	28.900	29.140	28.700	28.970	23.375	52,797,300
2013-04-15	28.650	28.980	28.510	28.690	23.149	56,332,900
2013-04-12	28.850	29.020	28.660	28.790	23.230	62,886,300
2013-04-11	29.100	29.200	28.730	28.940	23.351	130,923,200
2013-04-10	29.570	30.320	29.520	30.280	24.432	71,116,700
2013-04-09	28.730	29.820	28.680	29.610	23.891	77,733,800
2013-04-08	28.730	28.730	28.470	28.590	23.068	34,759,500
2013-04-05	28.220	28.780	28.110	28.700	23.157	50,927,300
2013-04-04	28.390	28.610	28.270	28.600	23.076	45,263,200
2013-04-03	28.750	28.950	28.540	28.560	23.044	35,062,800
2013-04-02	28.590	28.850	28.520	28.800	23.238	28,456,500
2013-04-01	28.640	28.660	28.360	28.610	23.085	29,201,100
2013-03-28	28.320	28.660	28.260	28.610	23.085	55,453,800
2013-03-27	28.140	28.450	28.080	28.370	22.891	36,047,400
2013-03-26	28.240	28.340	28.110	28.160	22.721	27,824,300
2013-03-25	28.300	28.350	27.960	28.160	22.721	44,154,000
2013-03-22	28.190	28.340	28.100	28.250	22.794	28,720,900
2013-03-21	28.110	28.360	28.050	28.110	22.681	34,233,200

← NewerPage 57 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.