Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	26.630	26.900	26.260	26.590	20.413	44,501,900
2011-07-15	26.470	26.930	26.470	26.780	20.559	49,132,400
2011-07-14	26.620	27.010	26.360	26.470	20.321	46,382,300
2011-07-13	26.600	26.960	26.510	26.630	20.444	40,861,800
2011-07-12	26.550	26.790	26.340	26.540	20.375	47,319,300
2011-07-11	26.620	26.800	26.490	26.630	20.444	43,999,800
2011-07-08	26.540	26.980	26.510	26.920	20.667	58,320,700
2011-07-07	26.490	26.880	26.360	26.770	20.551	51,946,500
2011-07-06	25.970	26.370	25.960	26.330	20.214	48,744,200
2011-07-05	26.100	26.150	25.900	26.030	19.983	37,805,300
2011-07-01	25.930	26.170	25.840	26.020	19.976	52,906,200
2011-06-30	25.740	26.000	25.660	26.000	19.960	52,535,400
2011-06-29	25.710	25.710	25.360	25.620	19.669	66,051,000
2011-06-28	25.300	25.920	25.160	25.800	19.807	81,032,100
2011-06-27	24.230	25.460	24.230	25.200	19.346	92,044,200
2011-06-24	24.510	24.540	24.190	24.300	18.655	101,387,200
2011-06-23	24.440	24.650	24.200	24.630	18.909	59,470,400
2011-06-22	24.600	24.810	24.590	24.650	18.924	44,287,300
2011-06-21	24.520	24.860	24.400	24.760	19.008	49,708,700
2011-06-20	24.170	24.660	24.160	24.470	18.786	54,338,400
2011-06-17	24.220	24.300	23.980	24.260	18.625	83,320,400
2011-06-16	23.750	24.100	23.650	24.000	18.425	57,184,100
2011-06-15	24.000	24.010	23.670	23.740	18.225	49,410,200
2011-06-14	24.300	24.450	24.190	24.220	18.594	42,894,500
2011-06-13	23.790	24.190	23.700	24.040	18.456	47,572,500
2011-06-10	24.020	24.020	23.690	23.710	18.202	49,327,200
2011-06-09	24.010	24.040	23.820	23.960	18.394	42,878,700
2011-06-08	23.900	24.020	23.860	23.940	18.379	42,205,000
2011-06-07	24.090	24.170	23.900	24.060	18.471	41,112,600
2011-06-06	23.890	24.250	23.770	24.010	18.433	54,778,700
2011-06-03	24.050	24.140	23.840	23.910	18.356	60,697,700
2011-06-02	24.490	24.650	24.180	24.220	18.594	51,487,800
2011-06-01	24.990	25.100	24.370	24.430	18.755	74,033,500
2011-05-31	24.960	25.060	24.700	25.010	19.200	60,196,300
2011-05-27	24.680	24.900	24.650	24.760	19.008	50,251,000
2011-05-26	24.350	25.030	24.320	24.670	18.939	78,016,600
2011-05-25	24.170	24.310	24.160	24.190	18.571	34,904,200
2011-05-24	24.200	24.290	24.040	24.150	18.540	47,691,800
2011-05-23	24.210	24.250	24.030	24.170	18.555	52,692,500
2011-05-20	24.720	24.870	24.440	24.490	18.801	45,451,500
2011-05-19	24.850	24.880	24.500	24.720	18.978	37,783,600
2011-05-18	24.530	24.740	24.250	24.690	18.955	53,931,100
2011-05-17	24.400	24.700	24.270	24.520	18.824	82,882,100
2011-05-16	24.960	25.070	24.500	24.570	18.740	91,350,900
2011-05-13	25.280	25.320	24.950	25.030	19.091	66,812,300
2011-05-12	25.350	25.390	25.100	25.320	19.312	77,400,000
2011-05-11	25.650	25.660	25.210	25.360	19.342	78,600,000
2011-05-10	25.380	25.850	25.250	25.670	19.579	120,798,700
2011-05-09	25.800	25.960	25.670	25.830	19.701	38,696,400
2011-05-06	26.070	26.220	25.750	25.870	19.731	55,993,000
2011-05-05	26.050	26.080	25.680	25.790	19.670	55,600,000
2011-05-04	25.850	26.250	25.790	26.060	19.876	73,292,300
2011-05-03	25.600	25.850	25.490	25.810	19.685	71,892,900
2011-05-02	25.940	26.000	25.480	25.660	19.571	89,825,600
2011-04-29	26.550	26.640	25.360	25.920	19.769	319,317,900
2011-04-28	26.460	26.870	26.400	26.710	20.372	80,200,000
2011-04-27	26.300	26.390	26.130	26.380	20.120	52,689,000
2011-04-26	25.740	26.440	25.670	26.190	19.975	69,200,000
2011-04-25	25.560	25.620	25.340	25.610	19.533	33,525,100
2011-04-21	25.790	25.890	25.360	25.520	19.464	46,892,300

← NewerPage 65 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.