Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	20.320	20.630	20.050	20.450	15.038	45,480,800
2009-05-27	20.250	20.600	20.070	20.130	14.803	42,892,900
2009-05-26	19.540	20.450	19.450	20.340	14.957	44,991,700
2009-05-22	19.930	20.170	19.470	19.750	14.523	37,318,700
2009-05-21	20.140	20.230	19.510	19.820	14.575	58,232,800
2009-05-20	20.410	20.690	20.220	20.380	14.986	47,450,700
2009-05-19	20.510	20.740	20.250	20.310	14.935	51,368,300
2009-05-18	20.360	20.600	20.240	20.600	15.053	46,073,800
2009-05-15	20.130	20.500	19.980	20.220	14.775	61,289,900
2009-05-14	19.830	20.230	19.800	20.060	14.658	54,539,500
2009-05-13	19.920	20.000	19.670	19.750	14.432	49,281,700
2009-05-12	19.510	20.060	19.470	19.890	14.534	71,966,800
2009-05-11	19.200	19.730	19.010	19.320	14.117	63,762,600
2009-05-08	19.460	19.640	19.140	19.420	14.190	67,597,600
2009-05-07	19.960	19.990	19.140	19.320	14.117	68,727,200
2009-05-06	20.060	20.070	19.610	19.790	14.461	59,639,100
2009-05-05	20.140	20.240	19.640	19.790	14.461	66,835,500
2009-05-04	20.370	20.400	19.980	20.190	14.753	54,313,400
2009-05-01	20.190	20.350	19.860	20.240	14.790	63,224,500
2009-04-30	20.600	21.100	20.010	20.260	14.804	87,439,900
2009-04-29	20.110	20.890	20.060	20.250	14.797	79,301,600
2009-04-28	20.250	20.270	19.790	19.930	14.563	76,685,200
2009-04-27	20.550	20.820	20.280	20.400	14.907	68,219,600
2009-04-24	19.820	21.200	19.500	20.910	15.279	168,478,500
2009-04-23	18.920	18.940	18.470	18.920	13.825	86,116,300
2009-04-22	18.760	19.190	18.700	18.780	13.723	59,401,000
2009-04-21	18.590	19.080	18.570	18.970	13.862	60,928,300
2009-04-20	18.890	18.950	18.570	18.610	13.599	62,937,200
2009-04-17	19.690	19.690	19.000	19.200	14.030	61,398,500
2009-04-16	19.160	19.780	18.990	19.760	14.439	67,688,700
2009-04-15	19.210	19.250	18.510	18.830	13.759	72,725,500
2009-04-14	19.440	19.550	19.000	19.350	14.139	63,796,300
2009-04-13	19.690	19.850	19.370	19.590	14.315	44,444,700
2009-04-09	19.450	19.700	19.220	19.670	14.373	55,759,600
2009-04-08	18.970	19.620	18.960	19.190	14.022	56,408,900
2009-04-07	18.760	19.140	18.630	18.760	13.708	65,815,200
2009-04-06	18.540	18.760	18.270	18.760	13.708	47,476,100
2009-04-03	19.130	19.150	18.430	18.750	13.701	81,858,400
2009-04-02	19.500	19.890	19.000	19.290	14.095	99,082,300
2009-04-01	18.230	19.360	18.180	19.310	14.110	96,438,900
2009-03-31	17.830	18.790	17.780	18.370	13.423	92,423,300
2009-03-30	17.740	17.760	17.270	17.480	12.773	49,633,000
2009-03-27	18.540	18.620	18.050	18.130	13.248	47,670,400
2009-03-26	18.170	18.880	18.120	18.830	13.759	63,775,100
2009-03-25	17.980	18.310	17.520	17.880	13.065	73,927,100
2009-03-24	18.040	18.210	17.840	17.930	13.102	50,044,100
2009-03-23	17.370	18.590	17.310	18.330	13.394	71,600,000
2009-03-20	17.320	17.650	16.880	17.060	12.466	81,725,500
2009-03-19	17.370	17.450	16.920	17.140	12.524	58,994,600
2009-03-18	17.030	17.220	16.600	16.960	12.393	70,710,700
2009-03-17	16.320	16.900	16.260	16.900	12.349	62,481,000
2009-03-16	16.820	16.960	16.240	16.250	11.874	67,028,900
2009-03-13	16.980	17.050	16.180	16.650	12.166	82,965,800
2009-03-12	17.010	17.040	16.480	17.010	12.429	93,694,100
2009-03-11	16.630	17.200	16.430	17.110	12.502	84,522,200
2009-03-10	15.370	16.620	15.250	16.480	12.042	95,184,200
2009-03-09	15.200	15.740	15.100	15.150	11.070	66,479,100
2009-03-06	15.350	15.620	14.870	15.280	11.165	92,821,400
2009-03-05	15.860	15.880	15.270	15.270	11.158	89,708,500
2009-03-04	16.120	16.400	15.890	16.120	11.779	69,285,100

← NewerPage 74 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.