Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	28.680	29.650	28.570	28.880	21.551	63,789,400
2010-05-10	29.010	29.480	28.710	28.940	21.596	86,653,300
2010-05-07	28.930	28.950	27.320	28.210	21.051	173,718,100
2010-05-06	29.590	29.880	27.910	28.980	21.626	128,613,000
2010-05-05	29.770	30.090	29.690	29.850	22.275	66,833,800
2010-05-04	30.520	30.550	29.750	30.130	22.484	82,085,600
2010-05-03	30.670	31.060	30.580	30.860	23.029	43,989,500
2010-04-30	31.070	31.080	30.520	30.540	22.790	63,214,800
2010-04-29	30.930	31.430	30.670	31.000	23.133	52,665,200
2010-04-28	30.920	31.000	30.620	30.910	23.066	64,557,900
2010-04-27	30.950	31.250	30.750	30.850	23.021	68,730,900
2010-04-26	31.000	31.280	30.860	31.110	23.215	63,649,300
2010-04-23	31.120	31.580	30.650	30.960	23.103	126,766,600
2010-04-22	31.040	31.530	30.900	31.390	23.424	84,847,600
2010-04-21	31.330	31.500	31.230	31.330	23.379	55,343,100
2010-04-20	31.220	31.440	31.130	31.360	23.402	52,199,500
2010-04-19	30.770	31.250	30.760	31.040	23.163	64,970,300
2010-04-16	30.790	30.980	30.600	30.670	22.887	88,703,100
2010-04-15	30.820	30.950	30.710	30.870	23.036	52,745,400
2010-04-14	30.790	31.000	30.660	30.820	22.999	68,941,200
2010-04-13	30.150	30.500	30.130	30.450	22.723	41,374,600
2010-04-12	30.250	30.490	30.210	30.320	22.626	37,068,800
2010-04-09	29.950	30.410	29.900	30.340	22.641	54,752,500
2010-04-08	29.320	29.980	29.300	29.920	22.327	63,713,800
2010-04-07	29.160	29.560	29.140	29.350	21.902	58,318,800
2010-04-06	29.150	29.580	28.980	29.320	21.879	47,366,800
2010-04-05	29.130	29.430	29.030	29.270	21.842	34,331,200
2010-04-01	29.350	29.540	28.620	29.160	21.760	74,768,100
2010-03-31	29.640	29.720	29.170	29.290	21.857	63,760,000
2010-03-30	29.630	29.860	29.500	29.770	22.215	34,954,800
2010-03-29	29.710	29.820	29.550	29.590	22.081	33,336,000
2010-03-26	30.090	30.200	29.590	29.660	22.133	55,595,500
2010-03-25	29.830	30.570	29.800	30.010	22.394	73,168,700
2010-03-24	29.720	29.850	29.600	29.650	22.126	33,987,700
2010-03-23	29.590	29.900	29.410	29.880	22.297	42,026,600
2010-03-22	29.500	29.700	29.390	29.600	22.088	37,718,200
2010-03-19	29.760	29.900	29.350	29.590	22.081	81,332,100
2010-03-18	29.630	29.720	29.500	29.610	22.096	43,845,200
2010-03-17	29.500	29.870	29.400	29.630	22.111	50,385,700
2010-03-16	29.420	29.490	29.200	29.370	21.917	36,723,500
2010-03-15	29.180	29.370	29.010	29.290	21.857	37,512,000
2010-03-12	29.320	29.380	29.040	29.270	21.842	31,700,200
2010-03-11	28.890	29.190	28.850	29.180	21.775	35,349,700
2010-03-10	28.860	29.110	28.800	28.970	21.618	44,891,400
2010-03-09	28.560	29.110	28.550	28.800	21.491	50,271,600
2010-03-08	28.520	28.930	28.500	28.630	21.365	39,414,500
2010-03-05	28.660	28.680	28.420	28.590	21.335	56,001,800
2010-03-04	28.460	28.650	28.270	28.630	21.365	42,890,600
2010-03-03	28.510	28.610	28.350	28.460	21.238	48,442,100
2010-03-02	29.080	29.300	28.240	28.460	21.238	93,123,900
2010-03-01	28.770	29.050	28.530	29.020	21.656	43,805,400
2010-02-26	28.650	28.850	28.510	28.670	21.394	40,370,600
2010-02-25	28.270	28.650	28.020	28.600	21.342	48,735,300
2010-02-24	28.520	28.790	28.380	28.630	21.365	43,165,900
2010-02-23	28.680	28.830	28.090	28.330	21.141	52,266,200
2010-02-22	28.840	28.940	28.650	28.730	21.439	36,707,100
2010-02-19	28.790	28.920	28.690	28.770	21.469	44,451,800
2010-02-18	28.590	29.030	28.510	28.970	21.618	42,856,500
2010-02-17	28.530	28.650	28.360	28.590	21.335	45,882,900
2010-02-16	28.130	28.370	28.020	28.350	21.156	51,935,600

← NewerPage 70 of 79 · 4,734 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.