Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	18.650	19.900	18.600	19.870	14.420	80,961,500
2008-12-02	18.990	19.310	18.560	19.150	13.898	79,689,800
2008-12-01	19.880	19.950	18.600	18.610	13.506	79,639,900
2008-11-28	20.230	20.310	20.020	20.220	14.674	28,650,800
2008-11-26	19.730	20.680	19.730	20.490	14.870	79,678,300
2008-11-25	20.860	20.930	19.550	19.990	14.507	92,948,100
2008-11-24	19.890	20.940	19.870	20.690	15.015	125,289,900
2008-11-21	18.020	19.700	17.980	19.680	14.282	157,231,900
2008-11-20	18.120	18.840	17.500	17.530	12.722	139,532,800
2008-11-19	19.630	19.950	18.250	18.290	13.274	103,010,500
2008-11-18	19.500	19.660	18.750	19.620	14.239	108,966,500
2008-11-17	19.740	20.240	19.150	19.320	13.927	97,289,000
2008-11-14	20.560	21.340	19.650	20.060	14.460	96,624,500
2008-11-13	20.150	21.250	18.740	21.250	15.318	148,413,700
2008-11-12	20.890	21.000	20.280	20.300	14.633	90,162,300
2008-11-11	21.290	21.300	20.790	21.200	15.282	78,014,500
2008-11-10	21.850	21.970	21.190	21.300	15.354	67,106,800
2008-11-07	21.320	21.540	21.000	21.500	15.498	71,256,300
2008-11-06	21.870	22.080	20.860	20.880	15.051	95,509,700
2008-11-05	23.330	23.340	22.050	22.080	15.916	81,179,700
2008-11-04	23.130	23.660	22.870	23.530	16.962	72,123,000
2008-11-03	22.480	22.910	22.210	22.620	16.306	61,923,500
2008-10-31	22.530	22.910	22.120	22.330	16.097	93,055,200
2008-10-30	23.690	23.880	22.390	22.630	16.313	95,323,000
2008-10-29	23.130	23.970	22.700	23.000	16.580	111,701,800
2008-10-28	21.640	23.210	21.340	23.100	16.652	134,088,800
2008-10-27	21.670	21.960	21.020	21.180	15.268	117,683,900
2008-10-24	21.060	22.860	20.950	21.960	15.830	153,919,700
2008-10-23	21.550	22.590	20.890	22.320	16.089	154,774,100
2008-10-22	23.040	23.060	20.900	21.530	15.520	150,054,800
2008-10-21	24.300	25.010	23.270	23.360	16.839	100,385,600
2008-10-20	24.200	24.750	23.010	24.720	17.819	93,484,300
2008-10-17	23.570	25.110	23.310	23.930	17.250	133,673,100
2008-10-16	22.940	24.190	21.310	24.190	17.437	161,147,800
2008-10-15	23.780	24.250	22.480	22.660	16.335	113,280,200
2008-10-14	25.640	25.730	23.600	24.100	17.373	165,674,900
2008-10-13	22.860	25.500	22.630	25.500	18.382	144,935,400
2008-10-10	21.790	22.350	20.650	21.500	15.498	228,467,500
2008-10-09	23.770	23.910	22.070	22.300	16.075	131,948,700
2008-10-08	22.900	24.300	22.500	23.010	16.587	171,598,600
2008-10-07	24.980	25.210	23.140	23.230	16.745	145,941,200
2008-10-06	25.630	25.990	24.140	24.910	17.956	146,374,600
2008-10-03	26.370	27.470	26.240	26.320	18.973	114,289,400
2008-10-02	26.180	26.530	25.700	26.250	18.922	93,819,800
2008-10-01	26.380	26.990	26.280	26.480	19.088	88,957,000
2008-09-30	25.770	26.690	25.540	26.690	19.240	107,192,700
2008-09-29	26.940	27.660	25.010	25.010	18.029	134,383,100
2008-09-26	26.170	27.560	26.140	27.400	19.751	100,744,300
2008-09-25	25.820	26.880	25.740	26.610	19.182	96,203,500
2008-09-24	25.580	26.090	25.460	25.720	18.540	80,250,300
2008-09-23	25.660	26.170	25.340	25.440	18.338	92,181,300
2008-09-22	26.220	26.320	25.320	25.400	18.310	105,207,700
2008-09-19	26.370	26.400	23.500	25.160	18.137	134,926,100
2008-09-18	24.800	25.350	24.010	25.260	18.209	132,291,300
2008-09-17	25.730	25.870	24.500	24.570	17.711	106,972,100
2008-09-16	26.090	26.490	25.520	25.990	18.735	111,729,700
2008-09-15	26.920	27.490	26.730	26.820	19.333	82,349,400
2008-09-12	27.140	27.740	26.940	27.620	19.910	75,628,500
2008-09-11	26.100	27.460	26.030	27.340	19.708	72,913,300
2008-09-10	26.520	26.860	26.250	26.440	19.059	75,064,900

← NewerPage 76 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.