Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	23.930	24.420	23.770	24.410	18.051	69,011,400
2009-08-20	23.600	23.870	23.540	23.670	17.504	39,505,900
2009-08-19	23.250	23.720	23.250	23.650	17.489	41,821,300
2009-08-18	23.290	23.650	23.270	23.580	17.437	38,878,900
2009-08-17	23.320	23.600	23.230	23.250	17.097	42,474,400
2009-08-14	23.620	23.800	23.510	23.690	17.421	46,330,200
2009-08-13	23.630	23.850	23.400	23.620	17.369	38,954,500
2009-08-12	23.130	23.900	23.030	23.530	17.303	61,972,300
2009-08-11	23.320	23.400	23.050	23.130	17.009	33,615,800
2009-08-10	23.460	23.550	23.300	23.420	17.222	35,261,900
2009-08-07	23.750	23.820	23.500	23.560	17.325	46,169,700
2009-08-06	23.930	23.980	23.270	23.460	17.251	59,686,000
2009-08-05	23.840	24.250	23.790	23.810	17.509	53,310,300
2009-08-04	23.680	23.790	23.530	23.770	17.479	49,218,300
2009-08-03	23.820	23.860	23.500	23.830	17.523	46,902,900
2009-07-31	23.770	24.070	23.500	23.520	17.295	54,258,200
2009-07-30	24.200	24.430	23.710	23.810	17.509	67,820,000
2009-07-29	23.730	23.910	23.340	23.800	17.501	73,626,900
2009-07-28	22.990	23.550	22.900	23.470	17.259	70,288,400
2009-07-27	23.440	23.450	22.900	23.110	16.994	80,950,000
2009-07-24	23.610	23.890	22.810	23.450	17.244	215,135,700
2009-07-23	24.930	25.720	24.840	25.560	18.796	106,060,500
2009-07-22	24.700	24.900	24.510	24.800	18.237	66,192,500
2009-07-21	24.690	24.830	24.370	24.830	18.259	52,028,400
2009-07-20	24.440	24.530	24.150	24.530	18.038	47,798,000
2009-07-17	24.400	24.450	24.100	24.290	17.862	52,860,100
2009-07-16	23.930	24.440	23.860	24.440	17.972	64,555,100
2009-07-15	23.750	24.120	23.560	24.120	17.737	67,238,700
2009-07-14	23.200	23.220	22.860	23.110	16.994	45,448,700
2009-07-13	22.420	23.290	22.140	23.230	17.082	67,584,000
2009-07-10	22.190	22.540	22.150	22.390	16.465	43,229,200
2009-07-09	22.650	22.810	22.370	22.440	16.501	46,981,200
2009-07-08	22.310	22.690	22.000	22.560	16.590	73,023,400
2009-07-07	23.080	23.140	22.460	22.530	16.567	52,842,500
2009-07-06	23.210	23.280	22.870	23.200	17.060	49,207,700
2009-07-02	23.760	24.040	23.210	23.370	17.185	65,422,200
2009-07-01	24.050	24.300	23.960	24.040	17.678	54,908,400
2009-06-30	23.970	24.240	23.630	23.770	17.479	66,452,400
2009-06-29	23.600	24.030	23.550	23.860	17.546	62,854,900
2009-06-26	23.570	23.690	23.320	23.350	17.170	65,126,400
2009-06-25	23.430	23.920	23.200	23.790	17.494	57,724,300
2009-06-24	23.450	23.750	23.360	23.470	17.259	54,287,700
2009-06-23	23.380	23.660	23.210	23.340	17.163	56,752,700
2009-06-22	23.950	23.950	23.250	23.280	17.119	71,291,600
2009-06-19	24.040	24.340	23.750	24.070	17.700	115,459,000
2009-06-18	23.620	23.690	23.300	23.500	17.281	58,852,200
2009-06-17	23.500	23.820	23.170	23.680	17.413	86,483,100
2009-06-16	23.470	24.110	23.440	23.450	17.244	105,295,600
2009-06-15	23.230	23.540	23.020	23.420	17.222	69,089,600
2009-06-12	22.900	23.380	22.740	23.330	17.156	50,963,500
2009-06-11	22.590	23.260	22.570	22.830	16.788	65,124,600
2009-06-10	22.170	22.620	22.120	22.550	16.582	61,297,200
2009-06-09	22.060	22.320	21.880	22.080	16.237	50,887,700
2009-06-08	21.980	22.320	21.630	22.050	16.215	49,000,600
2009-06-05	21.960	22.310	21.810	22.140	16.281	59,579,200
2009-06-04	21.770	21.900	21.580	21.830	16.053	42,330,000
2009-06-03	21.310	21.760	21.290	21.730	15.979	56,039,600
2009-06-02	21.360	21.980	21.200	21.400	15.737	48,935,700
2009-06-01	21.000	21.500	20.860	21.400	15.737	57,317,100
2009-05-29	20.560	20.940	20.300	20.890	15.362	46,134,900

← NewerPage 73 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.