Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	278.93	280.37	274.45	277.01	265.35	32,935,600
2021-07-16	282.07	284.10	279.46	280.75	268.93	26,186,800
2021-07-15	282.00	282.51	279.83	281.03	269.20	22,604,200
2021-07-14	282.35	283.66	280.55	282.51	270.61	23,113,700
2021-07-13	277.52	282.85	277.39	280.98	269.15	26,120,100
2021-07-12	279.16	279.77	276.58	277.32	265.64	18,931,700
2021-07-09	275.72	278.05	275.32	277.94	266.24	23,916,700
2021-07-08	276.90	278.73	274.87	277.42	265.74	24,618,600
2021-07-07	279.40	280.69	277.15	279.93	268.14	23,260,000
2021-07-06	278.03	279.37	274.30	277.66	265.97	31,565,600
2021-07-02	272.82	278.00	272.50	277.65	265.96	26,458,000
2021-07-01	269.61	271.84	269.60	271.60	260.16	16,725,300
2021-06-30	270.69	271.36	269.60	270.90	259.49	21,656,500
2021-06-29	268.87	271.65	267.98	271.40	259.97	19,937,800
2021-06-28	266.19	268.90	265.91	268.72	257.41	19,590,000
2021-06-25	266.23	267.25	264.76	265.02	253.86	25,611,100
2021-06-24	266.16	267.85	265.47	266.69	255.46	21,446,900
2021-06-23	265.99	266.83	264.43	265.27	254.10	19,518,700
2021-06-22	262.72	265.79	262.40	265.51	254.33	24,694,100
2021-06-21	259.82	263.52	257.92	262.63	251.57	26,696,100
2021-06-18	259.63	262.30	258.75	259.43	248.51	37,202,200
2021-06-17	256.07	261.75	256.01	260.90	249.91	27,565,500
2021-06-16	259.40	260.58	254.42	257.38	246.54	27,220,000
2021-06-15	259.77	259.99	257.68	258.36	247.48	18,038,900
2021-06-14	257.90	259.95	256.80	259.89	248.95	19,150,500
2021-06-11	257.99	258.49	256.61	257.89	247.03	18,999,700
2021-06-10	254.29	257.46	253.67	257.24	246.41	24,563,600
2021-06-09	253.81	255.53	253.21	253.59	242.91	17,937,600
2021-06-08	255.16	256.01	252.51	252.57	241.94	22,455,000
2021-06-07	249.98	254.09	249.81	253.81	243.12	23,079,200
2021-06-04	247.76	251.65	247.51	250.79	240.23	25,281,100
2021-06-03	245.22	246.34	243.00	245.71	235.36	25,307,700
2021-06-02	248.13	249.27	245.84	247.30	236.89	19,406,700
2021-06-01	251.23	251.29	246.96	247.40	236.98	23,213,300
2021-05-28	251.00	252.08	249.56	249.68	239.17	18,270,200
2021-05-27	251.17	251.48	249.25	249.31	238.81	24,426,200
2021-05-26	251.43	252.94	250.75	251.49	240.90	17,771,600
2021-05-25	251.77	252.75	250.82	251.72	241.12	17,704,300
2021-05-24	247.79	251.16	247.51	250.78	240.22	21,411,500
2021-05-21	247.57	248.33	244.74	245.17	234.85	21,863,100
2021-05-20	243.96	247.95	243.86	246.48	236.10	21,800,700
2021-05-19	239.31	243.23	238.60	243.12	232.88	25,739,800
2021-05-18	246.27	246.41	242.90	243.08	232.31	20,168,000
2021-05-17	246.55	246.59	243.52	245.18	234.32	24,970,200
2021-05-14	245.58	249.18	245.49	248.15	237.15	23,901,100
2021-05-13	241.80	245.60	241.42	243.03	232.26	29,624,300
2021-05-12	242.17	244.38	238.07	239.00	228.41	36,684,400
2021-05-11	244.55	246.60	242.57	246.23	235.32	33,641,600
2021-05-10	250.87	251.73	247.12	247.18	236.23	29,299,900
2021-05-07	252.15	254.30	251.17	252.46	241.27	27,032,900
2021-05-06	246.45	249.86	244.69	249.73	238.66	26,491,100
2021-05-05	249.06	249.50	245.82	246.47	235.55	21,901,300
2021-05-04	250.97	251.21	245.76	247.79	236.81	32,756,100
2021-05-03	253.40	254.35	251.12	251.86	240.70	19,626,600
2021-04-30	249.74	253.08	249.60	252.18	241.01	30,945,100
2021-04-29	255.46	256.10	249.00	252.51	241.32	40,589,000
2021-04-28	256.08	256.54	252.95	254.56	243.28	46,903,100
2021-04-27	261.58	263.19	260.12	261.97	250.36	31,014,200
2021-04-26	261.66	262.44	260.17	261.55	249.96	19,763,300
2021-04-23	257.88	261.51	257.27	261.15	249.58	21,462,600

← NewerPage 23 of 79 · 4,730 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.