Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	28.340	28.490	28.180	28.320	22.851	35,447,800
2013-03-19	28.120	28.220	28.030	28.180	22.738	51,901,600
2013-03-18	27.880	28.280	27.810	28.100	22.673	44,809,400
2013-03-15	28.030	28.160	27.980	28.040	22.625	92,710,300
2013-03-14	28.000	28.160	27.930	28.140	22.705	55,914,800
2013-03-13	27.870	28.020	27.750	27.920	22.528	29,093,400
2013-03-12	27.840	27.950	27.640	27.910	22.520	39,255,200
2013-03-11	27.940	27.970	27.670	27.870	22.487	36,627,500
2013-03-08	28.250	28.330	27.960	28.000	22.592	37,667,800
2013-03-07	28.110	28.280	28.010	28.140	22.705	29,196,700
2013-03-06	28.210	28.230	27.780	28.090	22.665	51,448,500
2013-03-05	28.290	28.540	28.160	28.350	22.875	41,432,200
2013-03-04	27.850	28.150	27.700	28.150	22.713	38,157,500
2013-03-01	27.720	27.980	27.520	27.950	22.552	34,849,700
2013-02-28	27.880	27.970	27.740	27.800	22.431	35,840,200
2013-02-27	27.420	28.000	27.330	27.810	22.439	36,394,700
2013-02-26	27.380	27.600	27.340	27.370	22.084	49,923,300
2013-02-25	27.970	28.050	27.370	27.370	22.084	48,011,800
2013-02-22	27.680	27.760	27.480	27.760	22.399	31,425,900
2013-02-21	27.740	27.740	27.230	27.490	22.181	49,078,500
2013-02-20	28.130	28.200	27.830	27.870	22.487	44,110,200
2013-02-19	27.880	28.090	27.800	28.050	22.633	38,781,400
2013-02-15	28.040	28.160	27.880	28.010	22.415	49,650,900
2013-02-14	27.920	28.060	27.870	28.040	22.439	32,663,200
2013-02-13	27.930	28.110	27.880	28.030	22.431	41,715,600
2013-02-12	27.880	28.000	27.750	27.880	22.311	35,990,900
2013-02-11	27.650	27.920	27.500	27.860	22.295	32,247,700
2013-02-08	27.350	27.710	27.310	27.550	22.047	33,318,500
2013-02-07	27.350	27.390	27.100	27.280	21.831	38,028,300
2013-02-06	27.380	27.540	27.250	27.340	21.879	41,889,600
2013-02-05	27.620	27.660	27.360	27.500	22.007	35,410,400
2013-02-04	27.870	28.020	27.420	27.440	21.959	50,540,000
2013-02-01	27.670	28.050	27.550	27.930	22.351	55,565,900
2013-01-31	27.790	27.970	27.400	27.450	21.967	50,530,000
2013-01-30	28.010	28.190	27.760	27.850	22.287	43,580,500
2013-01-29	27.820	28.130	27.600	28.010	22.415	49,242,600
2013-01-28	28.010	28.230	27.760	27.910	22.335	56,056,500
2013-01-25	27.580	28.230	27.390	27.880	22.311	81,847,700
2013-01-24	27.700	28.070	27.470	27.630	22.111	101,739,300
2013-01-23	27.200	27.640	27.200	27.610	22.095	50,387,700
2013-01-22	27.300	27.450	27.000	27.150	21.727	58,650,600
2013-01-18	27.100	27.290	27.040	27.250	21.807	52,167,700
2013-01-17	27.190	27.470	27.060	27.250	21.807	51,685,900
2013-01-16	27.150	27.230	27.010	27.040	21.639	41,077,400
2013-01-15	26.830	27.290	26.830	27.210	21.775	48,244,500
2013-01-14	26.900	27.080	26.760	26.890	21.519	48,324,400
2013-01-11	26.490	26.930	26.280	26.830	21.471	55,512,100
2013-01-10	26.650	26.980	26.290	26.460	21.174	71,431,300
2013-01-09	26.720	26.750	26.560	26.700	21.366	49,047,900
2013-01-08	26.750	26.790	26.460	26.550	21.246	44,703,100
2013-01-07	26.770	26.880	26.640	26.690	21.358	37,110,400
2013-01-04	27.270	27.340	26.730	26.740	21.398	52,521,100
2013-01-03	27.630	27.650	27.160	27.250	21.807	48,294,400
2013-01-02	27.250	27.730	27.150	27.620	22.103	52,899,300
2012-12-31	26.590	26.770	26.370	26.710	21.374	42,749,500
2012-12-28	26.710	26.900	26.550	26.550	21.246	28,239,900
2012-12-27	26.890	27.090	26.570	26.960	21.575	39,394,000
2012-12-26	27.030	27.200	26.700	26.860	21.495	31,631,100
2012-12-24	27.200	27.250	27.000	27.060	21.655	20,842,400
2012-12-21	27.450	27.490	27.000	27.450	21.967	98,776,500

← NewerPage 58 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.