Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	26.200	26.600	26.050	26.100	18.814	85,735,700
2008-09-08	26.210	26.330	25.670	26.120	18.829	62,110,800
2008-09-05	26.030	26.220	25.630	25.650	18.490	82,305,200
2008-09-04	26.740	26.890	26.350	26.350	18.994	66,141,900
2008-09-03	27.000	27.180	26.840	26.900	19.391	57,127,700
2008-09-02	27.670	27.760	27.060	27.100	19.535	66,079,200
2008-08-29	27.680	27.780	27.290	27.290	19.672	50,735,500
2008-08-28	27.610	28.010	27.600	27.940	20.141	48,372,600
2008-08-27	27.340	27.790	27.130	27.560	19.867	33,975,300
2008-08-26	27.580	27.720	27.170	27.270	19.658	44,774,400
2008-08-25	27.610	27.840	27.460	27.660	19.939	51,381,300
2008-08-22	27.230	27.880	27.220	27.840	20.069	47,930,400
2008-08-21	27.100	27.230	26.860	27.180	19.593	43,614,200
2008-08-20	27.540	27.580	27.170	27.290	19.672	41,497,200
2008-08-19	27.540	27.750	27.270	27.320	19.694	40,332,900
2008-08-18	27.780	28.050	27.550	27.690	19.881	38,078,200
2008-08-15	27.980	28.150	27.580	27.810	19.967	47,267,400
2008-08-14	27.820	28.280	27.560	27.910	20.039	49,732,300
2008-08-13	28.070	28.500	27.760	27.910	20.039	51,165,200
2008-08-12	27.780	28.360	27.580	28.120	20.190	62,813,000
2008-08-11	27.860	28.400	27.660	27.900	20.032	68,743,800
2008-08-08	27.350	28.230	27.190	28.130	20.197	80,814,100
2008-08-07	26.900	27.750	26.730	27.390	19.666	82,565,800
2008-08-06	26.730	27.160	26.380	27.020	19.400	95,550,000
2008-08-05	25.640	26.280	25.500	26.210	18.818	84,297,600
2008-08-04	25.390	25.550	25.110	25.280	18.151	60,588,300
2008-08-01	25.920	25.950	25.070	25.440	18.266	82,720,200
2008-07-31	25.850	26.280	25.710	25.720	18.467	60,461,000
2008-07-30	26.200	26.490	25.900	26.230	18.833	51,977,700
2008-07-29	25.520	26.190	25.400	26.110	18.747	66,368,200
2008-07-28	26.060	26.110	25.340	25.500	18.309	59,707,800
2008-07-25	25.640	26.220	25.500	26.160	18.783	58,682,300
2008-07-24	26.090	26.170	25.440	25.440	18.266	81,092,600
2008-07-23	25.860	26.840	25.850	26.430	18.976	79,408,800
2008-07-22	25.540	25.940	25.480	25.800	18.524	88,657,200
2008-07-21	25.660	26.170	25.530	25.640	18.409	77,575,600
2008-07-18	26.360	26.470	25.110	25.860	18.567	150,277,000
2008-07-17	27.580	27.910	27.110	27.520	19.759	96,526,100
2008-07-16	26.130	27.290	25.920	27.260	19.572	82,060,400
2008-07-15	24.930	26.640	24.930	26.150	18.775	92,719,300
2008-07-14	25.480	25.810	25.070	25.150	18.057	51,216,200
2008-07-11	25.160	25.640	24.870	25.250	18.129	69,532,600
2008-07-10	25.200	25.670	24.980	25.450	18.273	57,830,600
2008-07-09	25.790	25.850	25.180	25.230	18.115	54,255,800
2008-07-08	25.930	26.200	25.510	25.850	18.560	65,553,200
2008-07-07	26.110	26.390	25.450	26.030	18.689	71,527,600
2008-07-03	25.970	26.100	25.600	25.980	18.653	37,074,500
2008-07-02	26.900	27.000	25.880	25.880	18.582	84,669,000
2008-07-01	27.270	27.380	26.440	26.870	19.292	100,327,800
2008-06-30	27.730	27.980	27.490	27.510	19.752	57,830,500
2008-06-27	27.680	27.910	27.460	27.630	19.838	73,450,200
2008-06-26	28.030	28.200	27.750	27.750	19.924	67,049,100
2008-06-25	27.810	28.670	27.760	28.350	20.355	64,280,200
2008-06-24	27.920	28.010	27.510	27.730	19.910	65,218,300
2008-06-23	28.300	28.410	27.790	27.970	20.082	57,145,300
2008-06-20	28.900	28.920	28.100	28.230	20.269	97,480,400
2008-06-19	28.550	29.190	28.330	28.930	20.771	62,037,800
2008-06-18	28.550	28.860	28.460	28.460	20.434	49,677,800
2008-06-17	29.040	29.120	28.790	28.800	20.678	44,256,700
2008-06-16	29.020	29.110	28.640	28.930	20.771	74,718,900

← NewerPage 77 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.