Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	28.630	29.570	28.500	29.070	20.872	131,969,100
2008-06-12	27.400	28.550	27.190	28.240	20.276	113,996,300
2008-06-11	27.850	27.940	27.110	27.120	19.472	59,330,800
2008-06-10	27.360	28.290	27.320	27.890	20.025	77,433,900
2008-06-09	27.650	27.910	27.300	27.710	19.895	66,787,100
2008-06-06	27.990	28.170	27.490	27.490	19.738	78,500,800
2008-06-05	27.720	28.300	27.600	28.300	20.319	76,063,400
2008-06-04	27.280	27.640	27.200	27.540	19.773	79,567,400
2008-06-03	27.910	28.310	27.270	27.310	19.608	86,616,700
2008-06-02	28.240	28.360	27.550	27.800	19.960	77,028,400
2008-05-30	28.380	28.700	28.200	28.320	20.333	63,399,200
2008-05-29	28.210	28.680	28.140	28.310	20.326	47,699,200
2008-05-28	28.560	28.570	28.040	28.180	20.233	52,318,500
2008-05-27	28.110	28.500	28.050	28.440	20.420	47,334,500
2008-05-23	28.260	28.330	27.950	28.050	20.140	48,890,700
2008-05-22	28.280	28.700	28.180	28.470	20.441	52,203,100
2008-05-21	28.810	29.050	28.190	28.250	20.283	60,125,100
2008-05-20	29.300	29.310	28.630	28.760	20.649	75,767,600
2008-05-19	29.870	29.890	29.310	29.460	21.152	59,615,000
2008-05-16	30.470	30.480	29.920	29.990	21.532	81,538,200
2008-05-15	29.980	30.530	29.940	30.450	21.863	53,355,800
2008-05-14	29.890	30.260	29.730	29.930	21.489	66,730,400
2008-05-13	30.000	30.130	29.530	29.780	21.382	70,934,700
2008-05-12	29.400	30.060	29.350	29.990	21.454	64,278,800
2008-05-09	29.210	29.550	28.950	29.390	21.024	51,621,200
2008-05-08	29.280	29.390	29.000	29.270	20.938	69,589,900
2008-05-07	29.690	30.140	29.080	29.210	20.896	88,775,000
2008-05-06	29.000	29.860	28.930	29.700	21.246	93,582,000
2008-05-05	29.930	30.230	28.990	29.080	20.803	119,687,700
2008-05-02	29.590	29.620	28.860	29.240	20.917	66,024,200
2008-05-01	28.500	29.490	28.480	29.400	21.031	71,699,400
2008-04-30	28.740	29.210	28.510	28.520	20.402	74,733,600
2008-04-29	28.800	28.900	28.450	28.640	20.488	84,428,900
2008-04-28	29.800	29.840	28.820	28.990	20.738	97,473,000
2008-04-25	30.050	30.390	29.600	29.830	21.339	145,194,900
2008-04-24	31.630	32.100	31.160	31.800	22.748	115,416,700
2008-04-23	30.450	31.460	30.300	31.450	22.498	98,351,500
2008-04-22	30.640	30.700	29.970	30.250	21.639	67,387,500
2008-04-21	30.190	30.600	30.120	30.420	21.761	54,411,700
2008-04-18	30.010	30.100	29.610	30.000	21.461	73,658,900
2008-04-17	29.120	29.340	28.900	29.220	20.903	48,743,300
2008-04-16	28.570	29.050	28.380	28.950	20.710	54,107,400
2008-04-15	28.120	28.480	28.030	28.250	20.209	34,310,000
2008-04-14	28.240	28.310	27.930	28.060	20.073	43,418,100
2008-04-11	28.870	29.010	28.210	28.280	20.230	54,373,700
2008-04-10	28.830	29.400	28.800	29.110	20.824	65,591,600
2008-04-09	28.720	29.040	28.540	28.890	20.667	45,839,300
2008-04-08	28.940	29.000	28.540	28.750	20.566	44,733,500
2008-04-07	29.550	29.590	29.030	29.160	20.860	44,428,600
2008-04-04	29.130	29.260	28.740	29.160	20.860	43,860,800
2008-04-03	29.000	29.320	28.800	29.000	20.745	38,961,400
2008-04-02	29.570	29.580	29.000	29.160	20.860	49,499,400
2008-04-01	28.830	29.540	28.630	29.500	21.103	65,796,200
2008-03-31	27.880	28.590	27.840	28.380	20.302	46,780,600
2008-03-28	28.230	28.430	27.830	27.910	19.966	49,244,000
2008-03-27	28.480	28.490	28.000	28.050	20.066	47,894,400
2008-03-26	29.030	29.070	28.380	28.560	20.431	45,868,100
2008-03-25	29.330	29.370	28.940	29.140	20.845	49,149,000
2008-03-24	29.330	29.400	29.060	29.170	20.867	48,294,700
2008-03-20	28.740	29.220	28.590	29.180	20.874	60,170,200

← NewerPage 78 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.