Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	27.360	27.680	27.150	27.680	22.151	52,607,300
2012-12-19	27.690	27.730	27.250	27.310	21.855	53,519,900
2012-12-18	27.250	27.630	27.140	27.560	22.055	50,486,900
2012-12-17	26.790	27.220	26.680	27.100	21.687	42,046,100
2012-12-14	27.110	27.130	26.700	26.810	21.455	42,077,500
2012-12-13	27.320	27.520	26.950	27.110	21.695	45,080,100
2012-12-12	27.530	27.620	27.080	27.240	21.799	43,966,300
2012-12-11	27.050	27.490	27.050	27.320	21.863	52,282,800
2012-12-10	26.560	26.970	26.520	26.940	21.559	47,031,100
2012-12-07	26.820	26.820	26.370	26.460	21.174	46,162,100
2012-12-06	26.810	26.980	26.610	26.730	21.390	39,182,300
2012-12-05	26.380	26.930	26.260	26.670	21.342	68,283,800
2012-12-04	26.500	26.630	26.340	26.370	21.102	49,777,500
2012-12-03	26.780	26.820	26.400	26.430	21.150	53,173,800
2012-11-30	27.050	27.130	26.490	26.620	21.302	83,690,200
2012-11-29	27.110	27.360	26.860	26.950	21.567	69,551,400
2012-11-28	27.010	27.390	26.770	27.360	21.895	53,018,400
2012-11-27	27.360	27.380	27.040	27.080	21.671	45,018,600
2012-11-26	27.540	27.580	27.170	27.390	21.919	85,198,700
2012-11-23	27.230	27.770	27.200	27.700	22.167	57,845,700
2012-11-21	26.710	27.170	26.670	26.950	21.567	66,360,300
2012-11-20	26.760	26.800	26.460	26.710	21.374	47,070,400
2012-11-19	26.800	26.800	26.470	26.730	21.390	57,179,300
2012-11-16	26.670	26.700	26.340	26.520	21.222	64,083,300
2012-11-15	26.880	26.970	26.630	26.660	21.334	50,955,600
2012-11-14	27.240	27.290	26.800	26.840	21.479	76,086,100
2012-11-13	27.020	27.300	26.750	27.090	21.679	131,689,200
2012-11-12	28.940	29.010	28.210	28.220	22.403	61,112,300
2012-11-09	28.880	29.190	28.810	28.830	22.887	43,291,200
2012-11-08	29.120	29.370	28.800	28.810	22.871	49,841,800
2012-11-07	29.530	29.830	29.050	29.080	23.085	57,871,800
2012-11-06	29.820	30.200	29.610	29.860	23.705	43,401,500
2012-11-05	29.620	29.740	29.330	29.630	23.522	38,070,800
2012-11-02	29.590	29.770	29.330	29.500	23.419	57,131,600
2012-11-01	28.840	29.560	28.820	29.520	23.435	72,047,900
2012-10-31	28.550	28.880	28.500	28.540	22.657	69,464,100
2012-10-26	27.860	28.340	27.840	28.210	22.395	57,790,000
2012-10-25	28.190	28.200	27.860	27.880	22.133	54,084,300
2012-10-24	28.160	28.200	27.870	27.900	22.149	53,320,400
2012-10-23	27.770	28.200	27.760	28.050	22.268	64,414,800
2012-10-22	28.730	28.830	27.830	28.000	22.228	83,374,000
2012-10-19	29.050	29.080	28.500	28.640	22.736	90,470,800
2012-10-18	29.650	29.730	29.260	29.500	23.419	59,238,500
2012-10-17	29.300	29.640	29.090	29.590	23.490	44,206,100
2012-10-16	29.450	29.740	29.320	29.490	23.411	47,739,400
2012-10-15	29.370	29.720	29.250	29.510	23.427	42,440,200
2012-10-12	28.970	29.320	28.800	29.200	23.181	46,464,700
2012-10-11	29.220	29.250	28.870	28.950	22.982	41,488,500
2012-10-10	29.150	29.310	28.950	28.980	23.006	47,227,100
2012-10-09	29.680	29.740	29.180	29.280	23.244	45,121,100
2012-10-08	29.640	29.920	29.550	29.780	23.641	29,752,000
2012-10-05	30.230	30.250	29.740	29.850	23.697	41,133,900
2012-10-04	29.970	30.030	29.570	30.030	23.840	43,634,900
2012-10-03	29.750	29.990	29.670	29.860	23.705	46,655,900
2012-10-02	29.680	29.890	29.500	29.660	23.546	43,338,900
2012-10-01	29.810	29.980	29.420	29.490	23.411	54,042,700
2012-09-28	30.180	30.260	29.740	29.760	23.625	54,229,300
2012-09-27	30.170	30.400	29.890	30.160	23.943	47,129,900
2012-09-26	30.280	30.600	30.040	30.170	23.951	54,672,000
2012-09-25	30.950	31.000	30.360	30.390	24.125	54,266,400

← NewerPage 59 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.