Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	26.210	26.380	25.920	26.280	19.804	80,730,300
2010-10-27	25.790	26.110	25.620	26.050	19.631	64,805,500
2010-10-26	25.120	25.970	25.060	25.900	19.518	69,304,200
2010-10-25	25.240	25.350	25.170	25.190	18.983	50,912,400
2010-10-22	25.520	25.540	25.270	25.380	19.126	25,837,900
2010-10-21	25.400	25.540	25.050	25.420	19.156	50,032,400
2010-10-20	25.260	25.400	25.100	25.310	19.073	56,283,600
2010-10-19	25.270	25.370	24.950	25.100	18.915	66,150,900
2010-10-18	25.590	25.950	25.450	25.820	19.458	48,330,500
2010-10-15	25.360	25.550	25.230	25.540	19.247	68,954,800
2010-10-14	25.290	25.340	25.000	25.230	19.013	51,949,100
2010-10-13	25.020	25.540	24.890	25.340	19.096	75,336,500
2010-10-12	24.650	24.930	24.430	24.830	18.712	50,141,500
2010-10-11	24.740	24.740	24.500	24.590	18.531	27,587,800
2010-10-08	24.620	24.650	24.370	24.570	18.516	41,327,800
2010-10-07	24.620	24.750	24.280	24.530	18.486	50,096,100
2010-10-06	24.320	24.540	24.130	24.430	18.410	50,489,700
2010-10-05	24.060	24.450	23.910	24.350	18.350	78,152,900
2010-10-04	23.960	23.990	23.780	23.910	18.018	98,143,400
2010-10-01	24.770	24.820	24.300	24.380	18.373	62,672,300
2010-09-30	24.610	24.830	24.360	24.490	18.456	61,262,700
2010-09-29	24.630	24.660	24.400	24.500	18.463	44,318,900
2010-09-28	24.800	24.900	24.350	24.680	18.599	56,041,200
2010-09-27	24.850	24.990	24.590	24.730	18.636	43,603,300
2010-09-24	24.640	24.800	24.580	24.780	18.674	51,948,800
2010-09-23	24.510	24.590	24.360	24.430	18.410	46,201,800
2010-09-22	24.890	24.970	24.360	24.610	18.546	94,299,400
2010-09-21	25.420	25.420	25.080	25.150	18.953	52,675,700
2010-09-20	25.280	25.520	25.110	25.430	19.164	49,838,700
2010-09-17	25.400	25.530	25.080	25.220	19.006	70,341,600
2010-09-16	25.060	25.370	25.050	25.330	19.089	44,548,300
2010-09-15	25.100	25.220	24.920	25.120	18.930	56,201,900
2010-09-14	25.040	25.350	24.890	25.030	18.862	87,160,400
2010-09-13	24.200	25.290	24.090	25.110	18.923	114,680,400
2010-09-10	23.980	24.030	23.790	23.850	17.973	58,284,300
2010-09-09	24.190	24.210	23.990	24.010	18.094	46,028,900
2010-09-08	24.070	24.200	23.740	23.930	18.034	65,512,400
2010-09-07	24.100	24.300	23.920	23.960	18.056	51,928,700
2010-09-03	24.240	24.450	24.200	24.290	18.305	64,189,100
2010-09-02	23.880	23.950	23.710	23.940	18.041	48,837,100
2010-09-01	23.670	23.950	23.540	23.900	18.011	65,235,900
2010-08-31	23.600	23.730	23.320	23.470	17.687	66,074,600
2010-08-30	23.740	23.820	23.600	23.640	17.815	45,453,100
2010-08-27	23.880	24.020	23.510	23.930	18.034	60,939,400
2010-08-26	24.090	24.190	23.790	23.820	17.951	49,105,300
2010-08-25	24.000	24.220	23.870	24.100	18.162	47,404,800
2010-08-24	24.090	24.350	24.000	24.040	18.116	66,522,500
2010-08-23	24.440	24.640	24.240	24.280	18.297	51,643,000
2010-08-20	24.310	24.400	24.200	24.230	18.260	49,560,100
2010-08-19	24.620	24.740	24.210	24.440	18.418	54,064,600
2010-08-18	24.680	24.950	24.410	24.820	18.704	46,818,900
2010-08-17	24.710	24.960	24.600	24.710	18.621	52,912,600
2010-08-16	24.360	24.610	24.300	24.500	18.365	40,909,700
2010-08-13	24.350	24.670	24.240	24.400	18.290	45,263,500
2010-08-12	24.420	24.680	24.360	24.490	18.358	70,240,500
2010-08-11	24.680	24.900	24.560	24.860	18.635	76,746,900
2010-08-10	25.330	25.340	24.880	25.070	18.792	87,257,700
2010-08-09	25.550	25.730	25.370	25.610	19.197	57,096,500
2010-08-06	25.180	25.560	25.020	25.550	19.152	55,982,100
2010-08-05	25.490	25.580	25.210	25.370	19.017	64,922,100

← NewerPage 68 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.