Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	27.530	28.190	27.530	28.110	21.880	99,455,500
2012-01-05	27.380	27.730	27.290	27.680	21.545	56,081,400
2012-01-04	26.820	27.470	26.780	27.400	21.327	80,516,100
2012-01-03	26.550	26.960	26.390	26.770	20.837	64,731,500
2011-12-30	26.000	26.120	25.910	25.960	20.206	27,395,700
2011-12-29	25.950	26.050	25.860	26.020	20.253	22,616,900
2011-12-28	26.110	26.150	25.760	25.820	20.097	29,822,500
2011-12-27	25.960	26.140	25.930	26.040	20.269	21,287,200
2011-12-23	25.910	26.040	25.730	26.030	20.261	23,205,800
2011-12-22	25.820	25.860	25.480	25.810	20.090	35,794,100
2011-12-21	26.010	26.190	25.440	25.760	20.051	64,132,500
2011-12-20	25.860	26.100	25.810	26.030	20.261	60,767,600
2011-12-19	26.020	26.120	25.460	25.530	19.872	52,258,300
2011-12-16	25.670	26.170	25.630	26.000	20.238	101,408,100
2011-12-15	25.720	25.880	25.540	25.560	19.895	46,213,900
2011-12-14	25.720	25.860	25.570	25.590	19.918	47,926,400
2011-12-13	25.750	26.100	25.650	25.760	20.051	54,581,100
2011-12-12	25.410	25.570	25.290	25.510	19.856	38,945,900
2011-12-09	25.520	25.870	25.500	25.700	20.004	53,788,500
2011-12-08	25.480	25.720	25.370	25.400	19.771	60,522,200
2011-12-07	25.670	25.760	25.340	25.600	19.926	62,667,000
2011-12-06	25.810	25.870	25.610	25.660	19.973	46,175,300
2011-12-05	25.780	25.800	25.500	25.700	20.004	56,818,400
2011-12-02	25.590	25.620	25.160	25.220	19.630	52,293,800
2011-12-01	25.560	25.630	25.200	25.280	19.677	48,545,400
2011-11-30	25.370	25.590	25.140	25.580	19.911	81,350,900
2011-11-29	24.820	25.040	24.750	24.840	19.335	40,917,100
2011-11-28	24.940	24.970	24.690	24.870	19.358	46,766,700
2011-11-25	24.380	24.670	24.300	24.300	18.914	26,164,600
2011-11-23	24.610	24.790	24.470	24.470	19.047	49,099,700
2011-11-22	24.890	24.960	24.650	24.790	19.296	49,204,500
2011-11-21	25.240	25.250	24.900	25.000	19.459	61,882,500
2011-11-18	25.480	25.500	25.150	25.300	19.693	47,626,200
2011-11-17	26.010	26.040	25.440	25.540	19.880	70,977,500
2011-11-16	26.470	26.510	26.040	26.070	20.292	53,262,800
2011-11-15	26.560	26.940	26.400	26.740	20.814	43,874,200
2011-11-14	26.880	27.000	26.650	26.760	20.673	34,199,200
2011-11-11	26.580	27.080	26.570	26.910	20.789	37,903,000
2011-11-10	26.470	26.500	26.120	26.280	20.303	32,514,400
2011-11-09	26.590	26.750	26.060	26.200	20.241	62,950,900
2011-11-08	27.010	27.200	26.690	27.160	20.983	47,822,500
2011-11-07	26.210	26.820	26.130	26.800	20.704	42,589,700
2011-11-04	26.380	26.400	26.000	26.250	20.279	36,549,200
2011-11-03	26.240	26.590	25.980	26.530	20.496	65,836,100
2011-11-02	26.100	26.200	25.700	26.010	20.094	53,533,100
2011-11-01	26.190	26.320	25.860	25.990	20.079	61,182,600
2011-10-31	26.760	27.000	26.620	26.630	20.573	46,799,000
2011-10-28	27.140	27.190	26.790	26.980	20.843	57,712,100
2011-10-27	27.130	27.400	26.650	27.250	21.052	74,512,400
2011-10-26	27.030	27.060	26.100	26.590	20.542	63,029,900
2011-10-25	27.080	27.230	26.720	26.810	20.712	53,554,600
2011-10-24	27.060	27.400	27.040	27.190	21.006	56,897,800
2011-10-21	27.150	27.190	26.800	27.160	20.983	76,620,600
2011-10-20	27.260	27.340	26.400	27.040	20.890	76,300,200
2011-10-19	27.370	27.470	27.010	27.130	20.959	42,880,000
2011-10-18	26.940	27.400	26.800	27.310	21.098	52,487,900
2011-10-17	27.110	27.420	26.850	26.980	20.843	39,453,300
2011-10-14	27.310	27.500	27.020	27.270	21.067	50,947,700
2011-10-13	26.760	27.200	26.620	27.180	20.998	43,823,500
2011-10-12	27.180	27.310	26.900	26.960	20.828	52,489,800

← NewerPage 63 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.