Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	32.160	32.190	31.660	31.940	25.025	42,752,100
2012-04-02	32.220	32.460	31.950	32.290	25.299	35,853,600
2012-03-30	32.400	32.410	32.040	32.260	25.275	31,749,400
2012-03-29	32.060	32.190	31.810	32.120	25.166	37,038,500
2012-03-28	32.520	32.700	32.040	32.190	25.221	41,344,800
2012-03-27	32.650	32.700	32.400	32.520	25.479	36,274,900
2012-03-26	32.190	32.610	32.150	32.590	25.534	36,758,300
2012-03-23	32.100	32.110	31.720	32.010	25.080	35,912,200
2012-03-22	31.810	32.090	31.790	32.000	25.072	31,749,500
2012-03-21	31.960	32.150	31.820	31.910	25.001	37,928,600
2012-03-20	32.100	32.150	31.740	31.990	25.064	41,566,800
2012-03-19	32.540	32.610	32.150	32.200	25.228	44,789,200
2012-03-16	32.910	32.950	32.500	32.600	25.542	65,626,400
2012-03-15	32.790	32.940	32.580	32.850	25.738	49,068,300
2012-03-14	32.530	32.880	32.490	32.770	25.675	41,986,900
2012-03-13	32.240	32.690	32.150	32.670	25.597	48,951,700
2012-03-12	31.970	32.200	31.820	32.040	25.103	34,073,600
2012-03-09	32.100	32.160	31.920	31.990	25.064	34,628,400
2012-03-08	32.040	32.210	31.900	32.010	25.080	36,747,400
2012-03-07	31.670	31.920	31.530	31.840	24.946	34,340,400
2012-03-06	31.540	31.980	31.490	31.560	24.727	51,932,900
2012-03-05	32.010	32.050	31.620	31.800	24.915	45,240,000
2012-03-02	32.310	32.440	32.000	32.080	25.134	47,314,200
2012-03-01	31.930	32.390	31.850	32.290	25.299	77,344,100
2012-02-29	31.890	32.000	31.610	31.740	24.868	59,323,600
2012-02-28	31.410	31.930	31.380	31.870	24.970	45,230,600
2012-02-27	31.240	31.500	31.100	31.350	24.563	34,568,400
2012-02-24	31.480	31.500	31.240	31.480	24.664	35,575,400
2012-02-23	31.200	31.590	31.000	31.370	24.578	35,034,700
2012-02-22	31.450	31.680	31.180	31.270	24.500	49,253,200
2012-02-21	31.180	31.610	31.150	31.440	24.633	50,829,900
2012-02-17	31.200	31.320	30.950	31.250	24.484	70,036,500
2012-02-16	30.310	31.550	30.300	31.290	24.515	94,705,100
2012-02-15	30.330	30.390	30.030	30.050	23.544	43,311,300
2012-02-14	30.330	30.460	29.850	30.250	23.701	59,644,000
2012-02-13	30.630	30.770	30.430	30.580	23.803	33,319,800
2012-02-10	30.640	30.800	30.360	30.500	23.740	44,605,300
2012-02-09	30.680	30.800	30.480	30.770	23.950	50,481,600
2012-02-08	30.260	30.670	30.220	30.660	23.865	49,659,100
2012-02-07	30.150	30.490	30.050	30.350	23.623	39,242,400
2012-02-06	30.040	30.220	29.970	30.200	23.507	28,039,700
2012-02-03	30.140	30.400	30.090	30.240	23.538	41,838,500
2012-02-02	29.900	30.170	29.710	29.950	23.312	52,223,300
2012-02-01	29.790	30.050	29.760	29.890	23.265	67,409,900
2012-01-31	29.660	29.700	29.230	29.530	22.985	50,572,400
2012-01-30	28.970	29.620	28.830	29.610	23.048	51,114,800
2012-01-27	29.450	29.530	29.170	29.230	22.752	44,187,700
2012-01-26	29.610	29.700	29.400	29.500	22.962	49,102,800
2012-01-25	29.070	29.650	29.070	29.560	23.009	59,231,700
2012-01-24	29.470	29.570	29.180	29.340	22.837	51,703,300
2012-01-23	29.550	29.950	29.350	29.730	23.141	76,078,100
2012-01-20	28.820	29.740	28.750	29.710	23.125	165,902,900
2012-01-19	28.160	28.440	28.030	28.120	21.888	74,053,500
2012-01-18	28.310	28.400	27.970	28.230	21.973	64,860,600
2012-01-17	28.400	28.650	28.170	28.260	21.997	72,395,300
2012-01-13	27.930	28.250	27.790	28.250	21.989	60,196,100
2012-01-12	27.870	28.020	27.650	28.000	21.794	49,370,800
2012-01-11	27.430	27.980	27.370	27.720	21.576	65,582,400
2012-01-10	27.930	28.150	27.750	27.840	21.670	60,014,400
2012-01-09	28.050	28.100	27.720	27.740	21.592	59,706,800

← NewerPage 62 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.