Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	28.140	28.450	28.120	28.450	21.572	42,436,600
2011-01-24	28.020	28.560	27.990	28.380	21.518	52,047,800
2011-01-21	28.400	28.430	28.020	28.020	21.245	58,080,300
2011-01-20	28.500	28.550	28.130	28.350	21.496	58,613,600
2011-01-19	28.460	28.680	28.270	28.470	21.587	50,005,900
2011-01-18	28.160	28.740	28.140	28.660	21.731	53,322,700
2011-01-14	28.080	28.380	27.910	28.300	21.458	62,688,400
2011-01-13	28.330	28.390	28.010	28.190	21.374	67,077,600
2011-01-12	28.120	28.590	28.070	28.550	21.647	52,631,100
2011-01-11	28.200	28.250	28.050	28.110	21.314	50,298,900
2011-01-10	28.260	28.400	28.040	28.220	21.397	57,573,600
2011-01-07	28.640	28.740	28.250	28.600	21.685	73,762,000
2011-01-06	28.040	28.850	27.860	28.820	21.852	88,026,300
2011-01-05	27.900	28.010	27.770	28.000	21.230	58,998,700
2011-01-04	27.940	28.170	27.850	28.090	21.299	54,405,600
2011-01-03	28.050	28.180	27.920	27.980	21.215	53,443,800
2010-12-31	27.800	27.920	27.630	27.910	21.162	24,752,000
2010-12-30	27.920	28.000	27.780	27.850	21.117	20,786,100
2010-12-29	27.940	28.120	27.880	27.970	21.208	19,502,500
2010-12-28	27.970	28.170	27.960	28.010	21.238	23,042,200
2010-12-27	28.120	28.200	27.880	28.070	21.283	21,652,800
2010-12-23	27.970	28.320	27.960	28.300	21.458	24,902,500
2010-12-22	28.010	28.400	27.980	28.190	21.374	42,252,300
2010-12-21	27.850	28.140	27.760	28.070	21.283	38,153,000
2010-12-20	27.950	27.990	27.680	27.810	21.086	52,811,000
2010-12-17	27.920	28.090	27.750	27.900	21.154	87,456,500
2010-12-16	27.760	27.990	27.660	27.990	21.223	57,680,200
2010-12-15	27.530	27.990	27.530	27.850	21.117	69,634,200
2010-12-14	27.310	27.750	27.260	27.620	20.942	64,070,500
2010-12-13	27.270	27.450	27.170	27.250	20.662	47,943,900
2010-12-10	27.190	27.400	27.110	27.340	20.730	37,625,800
2010-12-09	27.280	27.340	27.010	27.080	20.533	47,148,300
2010-12-08	26.830	27.240	26.800	27.230	20.646	41,666,800
2010-12-07	27.080	27.130	26.850	26.870	20.374	57,860,500
2010-12-06	26.930	26.980	26.760	26.840	20.351	36,264,200
2010-12-03	26.810	27.060	26.780	27.020	20.487	52,622,000
2010-12-02	26.240	26.980	26.200	26.890	20.389	91,759,200
2010-12-01	25.570	26.250	25.560	26.040	19.744	74,123,500
2010-11-30	25.050	25.470	25.000	25.260	19.153	75,282,100
2010-11-29	25.190	25.420	24.930	25.310	19.191	56,603,600
2010-11-26	25.210	25.410	25.170	25.250	19.145	21,356,500
2010-11-24	25.200	25.460	25.160	25.370	19.236	56,825,900
2010-11-23	25.570	25.600	25.090	25.120	19.047	69,742,500
2010-11-22	25.650	25.740	25.440	25.730	19.509	53,350,500
2010-11-19	25.800	25.830	25.600	25.690	19.479	52,423,200
2010-11-18	25.710	26.080	25.610	25.840	19.593	59,514,000
2010-11-17	25.900	25.910	25.550	25.570	19.388	58,299,700
2010-11-16	26.040	26.040	25.650	25.810	19.570	65,339,200
2010-11-15	26.330	26.500	26.170	26.200	19.744	51,794,600
2010-11-12	26.470	26.520	26.100	26.270	19.797	64,962,200
2010-11-11	26.680	26.720	26.280	26.680	20.106	62,073,100
2010-11-10	27.010	27.080	26.810	26.940	20.302	52,277,300
2010-11-09	26.810	27.110	26.710	26.950	20.309	58,538,600
2010-11-08	26.680	28.870	26.580	26.810	20.204	71,670,800
2010-11-05	27.170	27.190	26.530	26.850	20.234	110,953,700
2010-11-04	27.410	27.430	27.010	27.140	20.453	93,599,300
2010-11-03	27.460	27.490	26.960	27.030	20.370	110,255,300
2010-11-02	27.060	27.420	27.020	27.390	20.641	54,402,100
2010-11-01	26.880	27.220	26.700	26.950	20.309	61,912,100
2010-10-29	27.150	27.200	26.480	26.670	20.098	114,193,200

← NewerPage 67 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.