Microsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-20 | 28.740 | 29.220 | 28.590 | 29.180 | 20.874 | 60,170,200 |
| 2008-03-19 | 29.380 | 29.590 | 28.620 | 28.620 | 20.473 | 61,442,100 |
| 2008-03-18 | 28.670 | 29.480 | 28.670 | 29.420 | 21.046 | 83,695,300 |
| 2008-03-17 | 27.300 | 28.730 | 27.280 | 28.300 | 20.245 | 84,490,100 |
| 2008-03-14 | 28.720 | 29.010 | 27.640 | 27.960 | 20.001 | 105,214,900 |
| 2008-03-13 | 28.540 | 28.990 | 28.160 | 28.620 | 20.473 | 84,552,200 |
| 2008-03-12 | 29.430 | 29.490 | 28.540 | 28.630 | 20.481 | 75,993,800 |
| 2008-03-11 | 28.400 | 29.340 | 28.380 | 29.280 | 20.946 | 98,740,700 |
| 2008-03-10 | 27.830 | 28.260 | 27.750 | 28.050 | 20.066 | 72,175,100 |
| 2008-03-07 | 27.340 | 28.070 | 27.320 | 27.870 | 19.937 | 77,597,600 |
| 2008-03-06 | 28.060 | 28.170 | 27.500 | 27.570 | 19.722 | 91,127,700 |
| 2008-03-05 | 27.750 | 28.410 | 27.700 | 28.120 | 20.116 | 106,489,800 |
| 2008-03-04 | 27.020 | 27.630 | 26.960 | 27.590 | 19.737 | 86,925,600 |
| 2008-03-03 | 27.240 | 27.390 | 26.870 | 26.990 | 19.307 | 76,544,300 |
| 2008-02-29 | 27.690 | 27.830 | 27.020 | 27.200 | 19.458 | 117,411,400 |
| 2008-02-28 | 28.020 | 28.270 | 27.800 | 27.930 | 19.980 | 83,002,900 |
| 2008-02-27 | 28.190 | 28.680 | 28.100 | 28.260 | 20.216 | 75,199,500 |
| 2008-02-26 | 27.740 | 28.860 | 27.670 | 28.380 | 20.302 | 108,923,500 |
| 2008-02-25 | 27.650 | 28.240 | 27.480 | 27.840 | 19.915 | 109,974,300 |
| 2008-02-22 | 28.240 | 28.390 | 27.200 | 27.680 | 19.801 | 125,705,400 |
| 2008-02-21 | 28.620 | 28.960 | 27.960 | 28.100 | 20.101 | 98,776,500 |
| 2008-02-20 | 28.150 | 28.260 | 27.920 | 28.220 | 20.187 | 93,056,200 |
| 2008-02-19 | 28.800 | 28.840 | 28.070 | 28.170 | 20.152 | 68,261,200 |
| 2008-02-15 | 28.310 | 28.640 | 28.250 | 28.420 | 20.252 | 68,166,100 |
| 2008-02-14 | 28.880 | 29.040 | 28.460 | 28.500 | 20.309 | 69,113,500 |
| 2008-02-13 | 28.620 | 29.050 | 28.530 | 28.960 | 20.637 | 88,986,200 |
| 2008-02-12 | 28.430 | 28.620 | 28.110 | 28.340 | 20.195 | 84,365,900 |
| 2008-02-11 | 28.520 | 28.610 | 27.910 | 28.210 | 20.102 | 156,814,100 |
| 2008-02-08 | 28.290 | 29.080 | 28.240 | 28.560 | 20.351 | 124,872,000 |
| 2008-02-07 | 28.340 | 28.780 | 27.900 | 28.120 | 20.038 | 164,964,900 |
| 2008-02-06 | 29.280 | 29.350 | 28.290 | 28.520 | 20.323 | 138,315,600 |
| 2008-02-05 | 29.910 | 29.940 | 28.890 | 29.070 | 20.715 | 137,534,100 |
| 2008-02-04 | 30.490 | 30.720 | 30.110 | 30.190 | 21.513 | 119,998,600 |
| 2008-02-01 | 31.060 | 33.250 | 30.250 | 30.450 | 21.698 | 291,138,900 |
| 2008-01-31 | 31.910 | 32.740 | 31.720 | 32.600 | 23.230 | 103,642,200 |
| 2008-01-30 | 32.560 | 32.800 | 32.050 | 32.200 | 22.945 | 106,432,600 |
| 2008-01-29 | 32.850 | 32.890 | 32.350 | 32.600 | 23.230 | 68,023,000 |
| 2008-01-28 | 33.020 | 33.100 | 32.420 | 32.720 | 23.316 | 81,019,000 |
| 2008-01-25 | 34.900 | 35.000 | 32.870 | 32.940 | 23.473 | 196,992,300 |
| 2008-01-24 | 32.350 | 33.360 | 32.120 | 33.250 | 23.693 | 155,640,400 |
| 2008-01-23 | 31.480 | 32.050 | 31.040 | 31.930 | 22.753 | 137,597,400 |
| 2008-01-22 | 31.540 | 32.530 | 31.500 | 31.960 | 22.774 | 108,521,400 |
| 2008-01-18 | 33.160 | 34.000 | 32.970 | 33.010 | 23.522 | 117,062,000 |
| 2008-01-17 | 33.540 | 33.800 | 32.970 | 33.110 | 23.594 | 94,247,800 |
| 2008-01-16 | 33.420 | 33.650 | 32.510 | 33.230 | 23.679 | 120,778,500 |
| 2008-01-15 | 34.030 | 34.380 | 34.000 | 34.000 | 24.228 | 61,606,200 |
| 2008-01-14 | 34.460 | 34.570 | 34.080 | 34.390 | 24.506 | 52,792,200 |
| 2008-01-11 | 34.140 | 34.240 | 33.720 | 33.910 | 24.164 | 55,187,900 |
| 2008-01-10 | 34.350 | 34.500 | 33.780 | 34.330 | 24.463 | 72,446,000 |
| 2008-01-09 | 33.360 | 34.540 | 33.350 | 34.440 | 24.541 | 74,305,500 |
| 2008-01-08 | 34.710 | 34.710 | 33.400 | 33.450 | 23.836 | 79,148,300 |
| 2008-01-07 | 34.550 | 34.800 | 34.250 | 34.610 | 24.663 | 80,164,300 |
| 2008-01-04 | 35.190 | 35.200 | 34.090 | 34.380 | 24.499 | 72,090,800 |
| 2008-01-03 | 35.220 | 35.650 | 34.860 | 35.370 | 25.204 | 49,599,600 |
| 2008-01-02 | 35.790 | 35.960 | 35.000 | 35.220 | 25.097 | 63,004,200 |
← NewerPage 79 of 79 · 4,735 trading days
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.
