Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	29.610	29.800	29.370	29.540	21.844	54,129,500
2009-11-13	29.470	29.790	29.370	29.630	21.911	53,037,600
2009-11-12	29.010	29.490	29.000	29.360	21.711	55,352,400
2009-11-11	29.080	29.300	29.020	29.120	21.534	49,693,400
2009-11-10	28.900	29.280	28.810	29.010	21.453	65,881,100
2009-11-09	28.620	29.000	28.530	28.990	21.438	57,518,000
2009-11-06	28.380	28.630	28.200	28.520	21.090	38,908,500
2009-11-05	28.520	28.740	28.280	28.470	21.053	52,681,700
2009-11-04	27.690	28.390	27.620	28.060	20.750	63,898,400
2009-11-03	27.640	27.740	27.430	27.530	20.358	50,294,800
2009-11-02	27.700	28.050	27.410	27.880	20.617	62,428,900
2009-10-30	28.030	28.400	27.660	27.730	20.506	73,371,800
2009-10-29	28.070	28.410	27.850	28.220	20.868	65,225,500
2009-10-28	28.240	28.770	27.950	28.020	20.720	73,542,400
2009-10-27	28.730	28.880	28.440	28.590	21.142	69,685,800
2009-10-26	28.130	29.020	28.110	28.680	21.208	124,149,700
2009-10-23	29.200	29.350	27.880	28.020	20.720	281,761,000
2009-10-22	26.560	26.720	26.130	26.590	19.663	61,600,000
2009-10-21	26.460	26.750	26.390	26.580	19.656	61,672,700
2009-10-20	26.420	26.510	25.940	26.370	19.500	54,604,700
2009-10-19	26.490	26.580	26.250	26.360	19.493	48,143,200
2009-10-16	26.450	26.630	26.100	26.500	19.596	56,500,900
2009-10-15	25.900	26.710	25.900	26.710	19.752	65,620,100
2009-10-14	26.140	26.200	25.820	25.960	19.197	45,365,500
2009-10-13	25.590	25.940	25.520	25.810	19.086	37,749,000
2009-10-12	25.660	25.890	25.550	25.720	19.020	29,145,800
2009-10-09	25.570	25.790	25.460	25.550	18.894	39,520,000
2009-10-08	25.440	25.900	25.220	25.670	18.983	60,521,300
2009-10-07	24.990	25.180	24.880	25.100	18.561	38,472,700
2009-10-06	24.680	25.210	24.660	25.110	18.569	48,795,300
2009-10-05	24.980	25.060	24.520	24.640	18.221	60,804,900
2009-10-02	24.460	25.090	24.430	24.960	18.458	51,219,700
2009-10-01	25.410	25.470	24.800	24.880	18.398	75,958,100
2009-09-30	25.760	25.990	25.380	25.720	19.020	63,533,400
2009-09-29	25.910	25.960	25.690	25.750	19.042	39,050,300
2009-09-28	25.600	26.160	25.600	25.830	19.101	44,358,000
2009-09-25	25.690	25.820	25.520	25.550	18.894	50,158,900
2009-09-24	25.920	26.110	25.660	25.940	19.182	56,302,900
2009-09-23	25.920	26.250	25.640	25.710	19.012	60,599,900
2009-09-22	25.400	25.820	25.290	25.770	19.057	61,376,700
2009-09-21	25.110	25.370	25.100	25.300	18.709	28,878,700
2009-09-18	25.460	25.480	25.100	25.260	18.679	68,016,500
2009-09-17	25.060	25.380	25.060	25.300	18.709	42,428,800
2009-09-16	25.250	25.350	24.950	25.200	18.635	50,055,800
2009-09-15	24.970	25.270	24.860	25.200	18.635	44,716,600
2009-09-14	24.650	25.090	24.640	25.000	18.487	42,806,800
2009-09-11	24.930	25.170	24.810	24.860	18.384	54,303,500
2009-09-10	24.800	25.050	24.650	25.000	18.487	46,256,000
2009-09-09	24.740	24.950	24.670	24.780	18.324	49,900,300
2009-09-08	24.620	24.840	24.410	24.820	18.354	53,737,100
2009-09-04	24.090	24.800	24.080	24.620	18.206	44,999,700
2009-09-03	23.910	24.140	23.760	24.110	17.829	34,120,000
2009-09-02	23.820	24.140	23.780	23.860	17.644	40,771,300
2009-09-01	24.350	24.740	23.900	24.000	17.748	62,608,500
2009-08-31	24.570	24.850	24.290	24.650	18.228	49,592,800
2009-08-28	25.070	25.490	24.610	24.680	18.251	55,808,000
2009-08-27	24.410	24.780	24.300	24.690	18.258	45,495,600
2009-08-26	24.590	24.750	24.420	24.550	18.154	41,079,000
2009-08-25	24.600	24.820	24.460	24.640	18.221	43,980,300
2009-08-24	24.410	24.730	24.280	24.640	18.221	54,180,900

← NewerPage 72 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.