Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	27.810	28.060	27.580	27.930	20.745	81,117,200
2010-02-11	27.930	28.400	27.700	28.120	20.886	65,993,700
2010-02-10	28.030	28.240	27.840	27.990	20.790	48,591,300
2010-02-09	27.970	28.340	27.750	28.010	20.805	59,195,800
2010-02-08	28.010	28.080	27.570	27.720	20.589	52,820,600
2010-02-05	28.000	28.280	27.570	28.020	20.812	80,960,100
2010-02-04	28.380	28.500	27.810	27.840	20.678	77,850,000
2010-02-03	28.260	28.790	28.120	28.630	21.265	61,397,900
2010-02-02	28.370	28.500	28.140	28.460	21.139	54,413,700
2010-02-01	28.390	28.480	27.920	28.410	21.102	85,931,100
2010-01-29	29.900	29.920	27.660	28.180	20.931	193,888,500
2010-01-28	29.840	29.870	28.890	29.160	21.659	117,513,700
2010-01-27	29.350	29.820	29.020	29.670	22.038	63,949,500
2010-01-26	29.200	29.850	29.090	29.500	21.911	66,639,900
2010-01-25	29.240	29.660	29.100	29.320	21.778	63,373,000
2010-01-22	30.000	30.200	28.840	28.960	21.510	102,004,600
2010-01-21	30.610	30.720	30.000	30.010	22.290	73,086,700
2010-01-20	30.810	30.940	30.310	30.590	22.721	54,849,500
2010-01-19	30.750	31.240	30.680	31.100	23.100	46,575,700
2010-01-15	31.080	31.240	30.710	30.860	22.921	79,913,200
2010-01-14	30.310	31.100	30.260	30.960	22.996	63,228,100
2010-01-13	30.260	30.520	30.010	30.350	22.543	51,863,500
2010-01-12	30.150	30.400	29.910	30.070	22.335	65,912,100
2010-01-11	30.710	30.760	30.120	30.270	22.483	68,754,700
2010-01-08	30.280	30.880	30.240	30.660	22.773	51,197,400
2010-01-07	30.630	30.700	30.190	30.450	22.617	50,559,700
2010-01-06	30.880	31.080	30.520	30.770	22.855	58,182,400
2010-01-05	30.850	31.100	30.640	30.960	22.996	49,749,600
2010-01-04	30.620	31.100	30.590	30.950	22.988	38,409,100
2009-12-31	30.980	30.990	30.480	30.480	22.639	31,929,700
2009-12-30	31.150	31.290	30.800	30.960	22.996	42,006,200
2009-12-29	31.350	31.500	31.230	31.390	23.315	29,716,200
2009-12-28	31.000	31.180	30.890	31.170	23.152	25,384,000
2009-12-24	30.880	31.000	30.760	31.000	23.025	11,083,900
2009-12-23	30.710	30.950	30.690	30.920	22.966	28,362,700
2009-12-22	30.600	30.930	30.540	30.820	22.892	36,321,000
2009-12-21	30.400	30.840	30.370	30.520	22.669	40,129,100
2009-12-18	29.840	30.450	29.800	30.360	22.550	94,118,000
2009-12-17	29.950	29.960	29.570	29.600	21.986	43,691,200
2009-12-16	30.070	30.410	30.040	30.100	22.357	55,737,800
2009-12-15	29.890	30.210	29.880	30.020	22.298	49,473,200
2009-12-14	29.910	30.160	29.900	30.110	22.364	34,651,200
2009-12-11	29.970	30.000	29.790	29.850	22.171	43,744,200
2009-12-10	29.710	29.960	29.660	29.870	22.186	45,940,200
2009-12-09	29.470	29.810	29.250	29.710	22.067	44,713,300
2009-12-08	29.520	29.740	29.380	29.570	21.963	37,402,200
2009-12-07	29.780	30.080	29.680	29.790	22.127	38,082,700
2009-12-04	30.050	30.370	29.830	29.980	22.268	58,810,700
2009-12-03	29.840	30.200	29.760	29.830	22.156	43,095,200
2009-12-02	29.900	29.990	29.650	29.780	22.119	36,308,600
2009-12-01	29.520	30.050	29.410	30.010	22.290	49,904,200
2009-11-30	29.150	29.450	29.000	29.410	21.844	44,172,000
2009-11-27	29.110	29.390	28.750	29.220	21.703	29,357,900
2009-11-25	29.810	29.860	29.580	29.790	22.127	32,033,500
2009-11-24	29.950	29.990	29.750	29.910	22.216	37,341,400
2009-11-23	29.840	30.010	29.700	29.940	22.238	41,832,700
2009-11-20	29.660	29.770	29.430	29.620	22.000	42,647,100
2009-11-19	29.990	30.000	29.700	29.780	22.119	51,967,700
2009-11-18	30.000	30.140	29.810	30.110	22.364	59,431,200
2009-11-17	29.500	30.000	29.470	30.000	22.283	75,648,900

← NewerPage 71 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.