Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	29.980	30.050	29.420	29.910	23.588	45,328,400
2012-06-27	30.190	30.500	30.030	30.170	23.793	33,781,700
2012-06-26	30.000	30.270	29.940	30.020	23.675	38,421,300
2012-06-25	30.300	30.320	29.620	29.870	23.557	42,217,200
2012-06-22	30.300	30.730	30.030	30.700	24.211	45,098,100
2012-06-21	30.960	31.140	30.060	30.140	23.769	48,456,600
2012-06-20	30.930	31.050	30.640	30.930	24.392	36,257,100
2012-06-19	30.190	31.110	30.050	30.700	24.211	75,725,800
2012-06-18	29.990	30.030	29.710	29.840	23.533	58,679,900
2012-06-15	29.590	30.080	29.490	30.020	23.675	62,314,400
2012-06-14	29.330	29.460	28.880	29.340	23.139	39,458,900
2012-06-13	29.220	29.440	29.050	29.130	22.973	32,984,600
2012-06-12	29.100	29.300	28.840	29.290	23.099	35,337,900
2012-06-11	29.730	29.810	28.820	28.900	22.792	46,361,900
2012-06-08	29.210	29.680	29.050	29.650	23.383	42,551,100
2012-06-07	29.640	29.700	29.170	29.230	23.052	37,792,800
2012-06-06	28.880	29.370	28.810	29.350	23.146	46,860,500
2012-06-05	28.510	28.750	28.390	28.510	22.484	45,715,400
2012-06-04	28.620	28.780	28.320	28.550	22.516	47,926,300
2012-06-01	28.760	28.960	28.440	28.450	22.437	56,634,300
2012-05-31	29.300	29.420	28.940	29.190	23.020	39,134,000
2012-05-30	29.350	29.480	29.120	29.340	23.139	41,585,500
2012-05-29	29.380	29.720	29.220	29.560	23.312	37,758,800
2012-05-25	29.200	29.360	29.010	29.060	22.918	29,507,200
2012-05-24	29.160	29.300	28.760	29.070	22.926	52,575,000
2012-05-23	29.350	29.400	28.640	29.110	22.957	65,171,000
2012-05-22	29.690	29.880	29.500	29.760	23.470	39,504,900
2012-05-21	29.100	29.790	29.060	29.750	23.462	38,787,900
2012-05-18	29.790	29.810	29.170	29.270	23.083	56,205,300
2012-05-17	29.990	30.210	29.710	29.720	23.438	48,484,000
2012-05-16	30.310	30.320	29.740	29.900	23.580	60,083,700
2012-05-15	30.640	30.800	30.150	30.210	23.825	61,822,800
2012-05-14	30.820	31.040	30.640	30.680	24.038	40,528,900
2012-05-11	30.690	31.540	30.690	31.160	24.414	43,459,300
2012-05-10	30.860	31.020	30.450	30.740	24.085	43,839,200
2012-05-09	30.190	30.830	30.100	30.760	24.100	50,309,300
2012-05-08	30.480	30.780	30.170	30.500	23.897	46,328,300
2012-05-07	30.700	30.860	30.570	30.650	24.014	48,641,400
2012-05-04	31.450	31.570	30.920	30.980	24.273	57,927,200
2012-05-03	31.880	31.900	31.610	31.760	24.884	31,501,300
2012-05-02	31.850	31.930	31.640	31.800	24.915	37,385,300
2012-05-01	32.050	32.340	31.950	32.010	25.080	43,832,300
2012-04-30	31.980	32.110	31.920	32.020	25.087	35,697,200
2012-04-27	32.120	32.220	31.880	31.980	25.056	41,419,100
2012-04-26	32.120	32.230	31.920	32.110	25.158	40,308,100
2012-04-25	31.920	32.320	31.870	32.200	25.228	62,495,500
2012-04-24	32.210	32.520	31.830	31.920	25.009	40,871,100
2012-04-23	32.310	32.500	32.030	32.120	25.166	61,398,200
2012-04-20	32.150	32.890	32.050	32.420	25.401	106,045,000
2012-04-19	31.130	31.680	30.940	31.010	24.296	54,781,200
2012-04-18	31.280	31.310	31.040	31.140	24.398	40,552,900
2012-04-17	31.270	31.610	31.200	31.440	24.633	34,361,500
2012-04-16	30.990	31.190	30.770	31.080	24.351	38,124,800
2012-04-13	30.890	31.160	30.720	30.810	24.139	39,749,200
2012-04-12	30.480	31.040	30.420	30.980	24.273	38,304,000
2012-04-11	30.430	30.530	30.230	30.350	23.779	43,014,000
2012-04-10	31.060	31.190	30.300	30.470	23.873	54,131,300
2012-04-09	31.220	31.400	30.970	31.100	24.367	31,056,400
2012-04-05	31.150	31.630	31.050	31.520	24.696	50,368,600
2012-04-04	31.660	31.690	31.050	31.210	24.453	49,455,900

← NewerPage 61 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.