Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	26.150	26.240	25.440	25.730	19.287	78,531,900
2010-08-03	26.200	26.350	25.970	26.160	19.609	56,877,700
2010-08-02	25.990	26.380	25.750	26.330	19.737	55,044,600
2010-07-30	25.750	25.840	25.350	25.810	19.347	83,534,800
2010-07-29	26.130	26.410	25.600	26.030	19.512	69,446,200
2010-07-28	26.070	26.190	25.830	25.950	19.452	69,704,800
2010-07-27	26.140	26.240	25.960	26.160	19.609	60,672,100
2010-07-26	25.860	26.200	25.800	26.100	19.564	67,249,900
2010-07-23	25.840	26.020	25.250	25.810	19.347	108,520,100
2010-07-22	25.510	25.990	25.470	25.840	19.370	73,016,400
2010-07-21	25.600	25.650	24.980	25.120	18.830	73,297,300
2010-07-20	24.860	25.480	24.700	25.480	19.100	45,530,700
2010-07-19	24.960	25.300	24.910	25.230	18.912	38,181,800
2010-07-16	25.510	25.640	24.880	24.890	18.657	65,064,800
2010-07-15	25.500	25.590	24.980	25.510	19.122	56,934,700
2010-07-14	25.500	25.610	25.120	25.440	19.070	72,808,100
2010-07-13	25.140	25.300	24.900	25.130	18.837	61,928,700
2010-07-12	24.430	24.890	24.420	24.830	18.612	49,854,200
2010-07-09	24.330	24.410	24.150	24.270	18.193	53,806,100
2010-07-08	24.600	24.620	23.970	24.410	18.298	50,758,100
2010-07-07	23.820	24.320	23.610	24.300	18.215	79,965,300
2010-07-06	23.700	24.090	23.580	23.820	17.855	73,592,000
2010-07-02	23.360	23.480	23.050	23.270	17.443	62,485,100
2010-07-01	23.090	23.320	22.730	23.160	17.361	92,239,400
2010-06-30	23.300	23.680	22.950	23.010	17.248	81,050,500
2010-06-29	24.130	24.200	23.110	23.310	17.473	119,882,100
2010-06-28	24.510	24.610	24.120	24.310	18.223	73,784,800
2010-06-25	25.050	25.110	24.310	24.530	18.388	156,256,700
2010-06-24	25.460	25.720	24.930	25.000	18.740	85,243,400
2010-06-23	25.780	25.780	25.220	25.310	18.972	61,466,200
2010-06-22	26.160	26.450	25.760	25.770	19.317	55,985,400
2010-06-21	26.780	26.890	25.890	25.950	19.452	54,625,300
2010-06-18	26.370	26.530	26.170	26.440	19.819	52,075,600
2010-06-17	26.560	26.670	26.040	26.370	19.767	47,995,500
2010-06-16	26.470	26.580	26.230	26.320	19.729	48,698,000
2010-06-15	25.750	26.650	25.740	26.580	19.924	81,641,500
2010-06-14	25.860	25.960	25.470	25.500	19.115	50,972,400
2010-06-11	25.040	25.720	24.770	25.660	19.235	68,057,700
2010-06-10	25.130	25.150	24.780	25.000	18.740	78,930,900
2010-06-09	25.220	25.520	24.750	24.790	18.582	87,794,000
2010-06-08	25.250	25.260	24.650	25.110	18.822	87,355,000
2010-06-07	25.820	25.830	25.240	25.290	18.957	80,456,200
2010-06-04	26.100	26.570	25.620	25.790	19.332	89,832,200
2010-06-03	26.550	26.930	26.410	26.860	20.134	67,837,000
2010-06-02	26.060	26.480	25.730	26.460	19.834	65,718,800
2010-06-01	25.530	26.310	25.520	25.890	19.407	76,152,400
2010-05-28	25.840	26.120	25.660	25.800	19.340	67,496,900
2010-05-27	25.730	26.360	25.730	26.000	19.490	136,433,600
2010-05-26	26.230	26.610	24.560	25.010	18.747	176,684,100
2010-05-25	25.650	26.330	25.380	26.070	19.542	98,373,600
2010-05-24	26.850	26.860	26.260	26.270	19.692	73,711,700
2010-05-21	26.630	27.110	26.440	26.840	20.119	117,596,300
2010-05-20	27.650	27.840	27.040	27.110	20.322	87,991,100
2010-05-19	28.520	28.690	27.790	28.240	21.169	61,746,700
2010-05-18	28.870	29.000	28.400	28.600	21.438	52,690,600
2010-05-17	29.120	29.230	28.450	28.940	21.596	46,053,300
2010-05-14	29.200	29.210	28.640	28.930	21.588	63,334,000
2010-05-13	29.260	29.730	29.180	29.240	21.820	45,188,800
2010-05-12	28.980	29.580	28.920	29.440	21.969	47,146,800
2010-05-11	28.680	29.650	28.570	28.880	21.551	63,789,400

← NewerPage 69 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.