Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	31.000	31.070	30.640	30.780	24.435	46,825,900
2012-09-21	31.430	31.610	31.090	31.190	24.760	102,348,900
2012-09-20	30.950	31.480	30.910	31.450	24.967	45,543,000
2012-09-19	31.090	31.190	31.040	31.050	24.649	48,871,900
2012-09-18	31.100	31.210	31.030	31.180	24.753	34,542,700
2012-09-17	31.190	31.260	31.040	31.210	24.776	36,488,500
2012-09-14	31.010	31.250	30.810	31.210	24.776	51,422,800
2012-09-13	30.890	31.180	30.400	30.940	24.562	45,047,300
2012-09-12	30.940	31.180	30.730	30.780	24.435	32,775,800
2012-09-11	30.690	30.910	30.610	30.790	24.443	25,191,800
2012-09-10	30.830	30.900	30.510	30.720	24.387	40,524,000
2012-09-07	31.040	31.070	30.730	30.950	24.570	42,649,100
2012-09-06	30.500	31.360	30.460	31.350	24.887	48,371,700
2012-09-05	30.220	30.530	30.210	30.390	24.125	33,650,000
2012-09-04	30.450	30.660	30.150	30.390	24.125	48,556,700
2012-08-31	30.600	30.960	30.380	30.820	24.467	36,590,100
2012-08-30	30.530	30.610	30.220	30.320	24.070	23,982,100
2012-08-29	30.650	30.750	30.440	30.650	24.332	23,346,800
2012-08-28	30.700	30.800	30.520	30.630	24.316	23,947,900
2012-08-27	30.930	30.960	30.590	30.690	24.364	34,691,100
2012-08-24	30.250	30.630	30.180	30.560	24.260	22,943,300
2012-08-23	30.390	30.400	30.080	30.260	24.022	28,355,600
2012-08-22	30.590	30.760	30.470	30.540	24.244	33,437,400
2012-08-21	30.760	30.960	30.610	30.800	24.451	28,822,700
2012-08-20	30.820	30.850	30.580	30.740	24.403	23,737,700
2012-08-17	30.920	30.920	30.590	30.900	24.530	32,589,900
2012-08-16	30.360	30.940	30.260	30.780	24.435	35,787,200
2012-08-15	30.110	30.280	30.020	30.200	23.975	24,351,000
2012-08-14	30.300	30.390	30.010	30.130	23.919	34,551,400
2012-08-13	30.350	30.460	30.160	30.390	23.967	23,049,100
2012-08-10	30.500	30.620	30.250	30.420	23.990	27,810,300
2012-08-09	30.390	30.650	30.300	30.500	24.053	24,920,800
2012-08-08	30.210	30.470	30.110	30.330	23.919	26,257,600
2012-08-07	30.070	30.350	29.870	30.260	23.864	28,002,900
2012-08-06	30.000	30.110	29.810	29.950	23.620	27,471,800
2012-08-03	29.530	29.940	29.480	29.750	23.462	35,859,400
2012-08-02	29.210	29.530	28.970	29.190	23.020	39,520,500
2012-08-01	29.590	29.650	29.210	29.410	23.194	31,721,800
2012-07-31	29.480	29.710	29.330	29.470	23.241	37,620,900
2012-07-30	29.750	29.820	29.460	29.640	23.375	28,905,000
2012-07-27	29.480	29.850	29.180	29.760	23.470	44,242,600
2012-07-26	29.230	29.500	29.090	29.160	22.997	45,301,400
2012-07-25	29.240	29.330	28.780	28.830	22.736	45,579,500
2012-07-24	29.240	29.360	28.900	29.150	22.989	47,723,300
2012-07-23	29.570	29.580	29.010	29.280	23.091	55,151,900
2012-07-20	31.000	31.050	30.050	30.120	23.754	64,021,700
2012-07-19	30.510	30.800	30.380	30.670	24.187	46,663,200
2012-07-18	29.600	30.450	29.460	30.450	24.014	41,090,400
2012-07-17	29.640	29.860	29.200	29.660	23.391	33,771,300
2012-07-16	29.480	29.530	29.040	29.440	23.217	27,900,600
2012-07-13	28.760	29.480	28.720	29.390	23.178	39,085,000
2012-07-12	29.150	29.180	28.540	28.630	22.579	63,523,600
2012-07-11	29.710	29.740	29.110	29.300	23.107	39,184,900
2012-07-10	30.080	30.220	29.510	29.740	23.454	37,534,100
2012-07-09	30.120	30.230	29.780	30.000	23.659	30,680,800
2012-07-06	30.610	30.700	29.950	30.190	23.809	38,294,800
2012-07-05	30.590	30.780	30.380	30.700	24.211	28,801,900
2012-07-03	30.230	30.760	30.170	30.760	24.258	20,938,100
2012-07-02	30.620	30.620	30.210	30.560	24.101	30,589,100
2012-06-29	30.450	30.690	30.140	30.590	24.124	55,227,200

← NewerPage 60 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.