Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	16.030	16.240	15.640	15.880	11.604	80,476,600
2009-03-02	15.960	16.250	15.720	15.790	11.538	80,602,100
2009-02-27	16.290	16.520	16.100	16.150	11.801	93,428,000
2009-02-26	17.050	17.080	16.420	16.420	11.998	83,219,500
2009-02-25	17.010	17.240	16.460	16.960	12.393	105,894,600
2009-02-24	17.030	17.350	16.360	17.170	12.546	122,674,500
2009-02-23	18.020	18.150	17.160	17.210	12.576	70,803,400
2009-02-20	17.770	18.190	17.660	18.000	13.153	69,413,800
2009-02-19	18.300	18.380	17.810	17.910	13.087	49,195,600
2009-02-18	18.220	18.450	18.000	18.120	13.241	54,946,900
2009-02-17	18.490	18.500	17.890	18.090	13.219	75,853,300
2009-02-13	19.270	19.470	19.040	19.090	13.854	47,416,000
2009-02-12	18.970	19.320	18.540	19.260	13.978	75,323,200
2009-02-11	18.940	19.490	18.920	19.210	13.941	58,599,000
2009-02-10	19.250	19.800	18.700	18.800	13.644	83,953,200
2009-02-09	19.640	19.770	19.260	19.440	14.108	52,196,400
2009-02-06	19.160	19.930	19.060	19.660	14.268	86,746,000
2009-02-05	18.510	19.140	18.250	19.040	13.818	75,195,200
2009-02-04	18.540	19.000	18.500	18.630	13.520	75,618,000
2009-02-03	17.850	18.610	17.600	18.500	13.426	86,865,100
2009-02-02	17.030	18.130	17.000	17.830	12.940	88,871,700
2009-01-30	17.740	17.790	17.100	17.100	12.410	62,370,900
2009-01-29	17.780	17.960	17.560	17.590	12.766	49,192,800
2009-01-28	17.800	18.310	17.760	18.040	13.092	64,145,500
2009-01-27	17.780	17.970	17.430	17.660	12.817	61,695,000
2009-01-26	17.290	17.810	17.230	17.630	12.795	92,476,500
2009-01-23	16.970	17.490	16.750	17.200	12.483	117,020,600
2009-01-22	18.050	18.180	17.070	17.110	12.417	222,436,600
2009-01-21	18.870	19.450	18.460	19.380	14.065	68,340,900
2009-01-20	19.460	19.620	18.370	18.480	13.412	89,873,000
2009-01-16	19.630	19.910	19.150	19.710	14.304	79,634,100
2009-01-15	19.070	19.300	18.520	19.240	13.963	96,169,800
2009-01-14	19.530	19.680	19.010	19.090	13.854	80,257,500
2009-01-13	19.520	19.990	19.520	19.820	14.384	65,843,500
2009-01-12	19.710	19.790	19.300	19.470	14.130	52,163,500
2009-01-09	20.170	20.300	19.410	19.520	14.166	49,815,300
2009-01-08	19.630	20.190	19.550	20.120	14.602	70,255,400
2009-01-07	20.190	20.290	19.480	19.510	14.159	72,709,900
2009-01-06	20.750	21.000	20.610	20.760	15.066	58,083,400
2009-01-05	20.200	20.670	20.060	20.520	14.892	61,475,200
2009-01-02	19.530	20.400	19.370	20.330	14.754	50,084,000
2008-12-31	19.310	19.680	19.270	19.440	14.108	46,419,000
2008-12-30	19.010	19.490	19.000	19.340	14.036	43,224,100
2008-12-29	19.150	19.210	18.640	18.960	13.760	58,512,800
2008-12-26	19.200	19.330	19.090	19.130	13.883	23,101,000
2008-12-24	19.260	19.450	19.100	19.170	13.912	16,880,400
2008-12-23	19.280	19.570	19.010	19.280	13.992	47,511,400
2008-12-22	19.240	19.290	18.890	19.180	13.920	58,575,400
2008-12-19	19.420	19.800	19.110	19.120	13.876	113,530,400
2008-12-18	19.860	20.020	18.990	19.300	14.007	80,759,200
2008-12-17	19.810	20.050	19.500	19.660	14.268	78,922,700
2008-12-16	19.210	20.180	19.000	20.110	14.595	97,688,700
2008-12-15	19.340	19.440	18.890	19.040	13.818	59,925,900
2008-12-12	19.150	19.850	18.700	19.360	14.050	78,112,600
2008-12-11	20.110	20.120	19.310	19.450	14.116	83,564,300
2008-12-10	20.820	20.960	20.300	20.610	14.957	61,499,000
2008-12-09	20.620	21.250	20.460	20.600	14.950	80,484,900
2008-12-08	20.350	21.250	20.140	21.010	15.248	107,225,000
2008-12-05	18.910	19.980	18.470	19.870	14.420	91,996,200
2008-12-04	19.400	19.920	18.790	19.110	13.869	78,719,200

← NewerPage 75 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.