Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	26.860	27.070	26.720	27.000	20.859	38,826,200
2011-10-10	26.580	26.970	26.470	26.940	20.813	41,815,300
2011-10-07	26.340	26.510	26.200	26.250	20.279	52,741,600
2011-10-06	25.900	26.400	25.700	26.340	20.349	55,111,400
2011-10-05	25.420	26.160	25.160	25.890	20.001	94,061,300
2011-10-04	24.300	25.390	24.260	25.340	19.576	83,485,400
2011-10-03	24.720	25.340	24.520	24.530	18.951	64,592,500
2011-09-30	25.200	25.500	24.880	24.890	19.229	54,060,500
2011-09-29	25.980	26.170	25.090	25.450	19.661	63,407,300
2011-09-28	25.930	26.370	25.510	25.580	19.762	60,736,200
2011-09-27	25.660	25.920	25.450	25.670	19.831	55,620,700
2011-09-26	25.190	25.520	24.730	25.440	19.654	51,057,600
2011-09-23	24.900	25.150	24.690	25.060	19.360	64,768,100
2011-09-22	25.300	25.650	24.600	25.060	19.360	96,278,300
2011-09-21	27.050	27.060	25.970	25.990	20.079	72,750,700
2011-09-20	27.310	27.500	26.930	26.980	20.843	49,211,900
2011-09-19	26.800	27.310	26.600	27.210	21.021	52,324,900
2011-09-16	27.050	27.270	26.830	27.120	20.952	89,681,500
2011-09-15	26.730	27.030	26.310	26.990	20.851	67,808,300
2011-09-14	26.170	26.800	25.890	26.500	20.473	66,739,200
2011-09-13	25.920	26.190	25.810	26.040	20.117	48,792,300
2011-09-12	25.440	25.930	25.270	25.890	20.001	55,046,100
2011-09-09	26.000	26.180	25.500	25.740	19.885	64,529,200
2011-09-08	26.000	26.660	25.950	26.220	20.256	65,811,900
2011-09-07	25.690	26.000	25.570	26.000	20.086	41,961,000
2011-09-06	25.200	25.590	25.110	25.510	19.708	54,929,300
2011-09-02	25.780	26.000	25.660	25.800	19.932	43,894,400
2011-09-01	26.460	26.860	26.210	26.210	20.249	60,510,800
2011-08-31	26.290	26.710	26.260	26.600	20.550	59,300,800
2011-08-30	25.730	26.430	25.700	26.230	20.264	57,341,400
2011-08-29	25.530	25.860	25.370	25.840	19.963	38,863,200
2011-08-26	24.510	25.340	24.420	25.250	19.507	71,957,000
2011-08-25	25.080	25.160	24.500	24.570	18.982	48,192,000
2011-08-24	24.650	24.930	24.420	24.900	19.237	45,329,700
2011-08-23	24.030	24.750	24.030	24.720	19.097	59,670,600
2011-08-22	24.420	24.490	23.790	23.980	18.526	54,721,000
2011-08-19	24.410	24.620	23.910	24.050	18.580	77,397,900
2011-08-18	24.570	25.090	24.030	24.670	19.059	105,714,200
2011-08-17	25.250	25.700	24.930	25.250	19.507	50,923,700
2011-08-16	25.220	25.590	25.050	25.350	19.584	54,251,500
2011-08-15	25.240	25.580	25.150	25.510	19.584	56,529,400
2011-08-12	25.130	25.340	24.650	25.100	19.269	64,787,100
2011-08-11	24.500	25.380	24.400	25.190	19.339	90,690,100
2011-08-10	24.950	25.090	24.100	24.200	18.578	127,819,900
2011-08-09	24.710	25.620	24.030	25.580	19.638	126,268,900
2011-08-08	25.020	25.600	24.390	24.480	18.793	134,257,200
2011-08-05	25.970	26.100	25.230	25.680	19.715	112,071,700
2011-08-04	26.530	26.870	25.930	25.940	19.914	92,949,500
2011-08-03	26.830	27.000	26.480	26.920	20.667	64,581,200
2011-08-02	26.980	27.450	26.760	26.800	20.575	63,883,100
2011-08-01	27.510	27.690	26.750	27.270	20.935	61,838,400
2011-07-29	27.520	27.710	27.260	27.400	21.035	104,394,800
2011-07-28	27.290	28.070	27.210	27.720	21.281	83,761,400
2011-07-27	27.880	27.990	27.200	27.330	20.981	71,488,700
2011-07-26	27.820	28.150	27.780	28.080	21.557	74,636,500
2011-07-25	27.260	28.090	27.190	27.910	21.427	108,482,400
2011-07-22	26.860	27.550	26.680	27.530	21.135	76,380,600
2011-07-21	27.040	27.310	26.650	27.100	20.805	81,737,400
2011-07-20	27.280	27.350	26.980	27.060	20.774	49,795,400
2011-07-19	26.810	27.640	26.780	27.540	21.143	86,730,600

← NewerPage 64 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.