Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	25.540	26.000	25.510	25.760	19.647	61,608,600
2011-04-19	25.000	25.170	24.870	25.150	19.182	38,892,400
2011-04-18	25.100	25.280	24.720	25.080	19.129	58,045,100
2011-04-15	25.460	25.560	25.180	25.370	19.350	65,080,400
2011-04-14	25.420	25.440	25.090	25.420	19.388	55,239,900
2011-04-13	25.650	25.870	25.560	25.630	19.548	38,144,700
2011-04-12	25.830	25.850	25.550	25.640	19.556	36,920,400
2011-04-11	26.190	26.250	25.800	25.980	19.815	34,286,300
2011-04-08	26.170	26.280	25.960	26.070	19.884	39,887,600
2011-04-07	26.190	26.260	25.970	26.200	19.983	46,134,700
2011-04-06	25.980	26.310	25.860	26.150	19.945	65,581,400
2011-04-05	25.820	26.180	25.740	25.780	19.663	73,651,100
2011-04-04	25.450	25.660	25.410	25.550	19.487	35,433,700
2011-04-01	25.530	25.530	25.310	25.480	19.434	63,114,200
2011-03-31	25.600	25.680	25.340	25.390	19.365	63,233,700
2011-03-30	25.600	25.720	25.500	25.610	19.533	41,999,300
2011-03-29	25.340	25.520	25.300	25.490	19.441	40,763,500
2011-03-28	25.660	25.720	25.380	25.410	19.380	48,973,200
2011-03-25	25.930	25.950	25.590	25.620	19.541	57,029,800
2011-03-24	25.600	25.870	25.500	25.810	19.685	38,696,700
2011-03-23	25.230	25.610	25.180	25.540	19.480	43,969,000
2011-03-22	25.300	25.460	25.230	25.300	19.296	30,895,600
2011-03-21	25.180	25.580	25.150	25.330	19.319	46,878,100
2011-03-18	25.060	25.180	24.800	24.800	18.915	85,486,700
2011-03-17	25.060	25.220	24.750	24.780	18.900	62,497,000
2011-03-16	25.220	25.280	24.680	24.790	18.908	100,725,400
2011-03-15	25.080	25.470	25.000	25.390	19.365	76,067,300
2011-03-14	25.490	25.760	25.350	25.690	19.594	54,473,400
2011-03-11	25.410	25.850	25.360	25.680	19.586	49,905,800
2011-03-10	25.620	25.710	25.350	25.410	19.380	66,549,500
2011-03-09	25.810	25.980	25.660	25.890	19.746	39,789,100
2011-03-08	25.770	26.020	25.650	25.910	19.762	50,549,800
2011-03-07	26.130	26.270	25.550	25.720	19.617	64,980,400
2011-03-04	26.220	26.240	25.800	25.950	19.792	70,437,200
2011-03-03	26.260	26.400	26.180	26.200	19.983	68,271,500
2011-03-02	26.110	26.370	26.040	26.080	19.891	48,658,200
2011-03-01	26.600	26.780	26.150	26.160	19.952	60,055,000
2011-02-28	26.690	26.860	26.510	26.580	20.273	51,379,900
2011-02-25	26.910	26.950	26.500	26.550	20.250	53,006,300
2011-02-24	26.640	27.060	26.500	26.770	20.418	64,494,200
2011-02-23	26.530	26.860	26.430	26.590	20.280	60,234,100
2011-02-22	26.780	27.100	26.520	26.590	20.280	60,889,000
2011-02-18	27.130	27.210	26.990	27.060	20.639	68,667,800
2011-02-17	26.970	27.370	26.910	27.210	20.753	57,207,300
2011-02-16	27.050	27.070	26.600	27.020	20.608	70,817,900
2011-02-15	27.040	27.330	26.950	26.960	20.563	44,116,500
2011-02-14	27.210	27.270	26.950	27.230	20.646	56,766,200
2011-02-11	27.760	27.810	27.070	27.250	20.662	83,939,700
2011-02-10	27.930	27.940	27.290	27.500	20.851	76,672,400
2011-02-09	28.190	28.260	27.910	27.970	21.208	52,905,100
2011-02-08	28.100	28.340	28.050	28.280	21.443	34,904,200
2011-02-07	27.800	28.340	27.790	28.200	21.382	68,980,900
2011-02-04	27.700	27.840	27.510	27.770	21.056	40,412,200
2011-02-03	27.970	27.970	27.540	27.650	20.965	60,340,100
2011-02-02	27.930	28.110	27.880	27.940	21.185	45,824,000
2011-02-01	27.800	28.060	27.610	27.990	21.223	62,810,700
2011-01-31	27.770	27.900	27.420	27.730	21.026	65,029,000
2011-01-28	28.900	28.930	27.450	27.750	21.041	141,249,400
2011-01-27	28.750	29.460	28.490	28.870	21.890	146,938,600
2011-01-26	28.510	28.990	28.500	28.780	21.822	74,628,800

← NewerPage 66 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.