Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	260.21	261.78	255.64	257.17	245.77	25,606,200
2021-04-21	258.94	260.68	257.25	260.58	249.03	24,030,400
2021-04-20	257.82	260.20	256.84	258.26	246.82	19,722,900
2021-04-19	260.19	261.48	257.82	258.74	247.27	23,209,300
2021-04-16	259.47	261.00	257.60	260.74	249.19	24,878,600
2021-04-15	257.93	259.93	257.73	259.50	248.00	25,627,500
2021-04-14	257.48	258.83	255.16	255.59	244.26	23,070,900
2021-04-13	257.26	259.19	256.83	258.49	247.04	23,837,500
2021-04-12	254.71	257.67	254.62	255.91	244.57	27,148,700
2021-04-09	252.87	255.99	252.44	255.85	244.51	24,326,800
2021-04-08	252.77	254.14	252.00	253.25	242.03	23,625,200
2021-04-07	247.81	250.93	247.19	249.90	238.83	22,719,800
2021-04-06	247.61	249.40	246.88	247.86	236.88	22,931,900
2021-04-05	242.76	249.96	242.70	249.07	238.03	36,910,600
2021-04-01	238.47	242.84	238.05	242.35	231.61	30,338,000
2021-03-31	232.91	239.10	232.39	235.77	225.32	43,623,500
2021-03-30	233.53	233.85	231.10	231.85	221.58	24,792,000
2021-03-29	236.59	236.80	231.88	235.24	224.82	25,227,500
2021-03-26	231.55	236.71	231.55	236.48	226.00	25,479,900
2021-03-25	235.30	236.94	231.57	232.34	222.04	34,061,900
2021-03-24	237.85	238.00	235.32	235.46	225.03	25,620,100
2021-03-23	237.49	241.05	237.07	237.58	227.05	31,638,400
2021-03-22	230.27	236.90	230.14	235.99	225.53	30,127,000
2021-03-19	231.02	232.47	229.35	230.35	220.14	46,430,700
2021-03-18	232.56	234.19	230.33	230.72	220.50	34,833,000
2021-03-17	236.15	238.55	233.23	237.04	226.54	29,562,100
2021-03-16	236.28	240.06	235.94	237.71	227.18	28,092,200
2021-03-15	234.96	235.19	231.81	234.81	224.40	26,034,900
2021-03-12	234.01	235.82	233.23	235.75	225.30	22,653,700
2021-03-11	234.96	239.17	234.31	237.13	226.62	29,907,600
2021-03-10	237.00	237.00	232.04	232.42	222.12	29,746,800
2021-03-09	232.88	235.38	231.67	233.78	223.42	33,080,500
2021-03-08	231.37	233.37	227.13	227.39	217.31	35,267,400
2021-03-05	229.52	233.27	226.46	231.60	221.34	41,872,800
2021-03-04	226.74	232.49	224.26	226.73	216.68	44,727,800
2021-03-03	232.16	233.58	227.26	227.56	217.48	34,029,500
2021-03-02	237.01	237.30	233.45	233.87	223.51	22,812,500
2021-03-01	235.90	237.47	233.15	236.94	226.44	25,324,000
2021-02-26	231.53	235.37	229.54	232.38	222.08	37,819,200
2021-02-25	232.08	234.59	227.88	228.99	218.84	39,542,200
2021-02-24	230.01	235.20	229.00	234.55	224.16	26,339,700
2021-02-23	230.33	234.83	228.73	233.27	222.93	30,228,700
2021-02-22	237.42	237.93	232.40	234.51	224.12	36,446,900
2021-02-19	243.75	243.86	240.18	240.97	230.29	25,262,600
2021-02-18	241.80	243.93	240.86	243.79	232.99	16,925,600
2021-02-17	241.32	244.31	240.94	244.20	233.38	21,653,500
2021-02-16	245.03	246.13	242.92	243.70	232.37	26,728,500
2021-02-12	243.93	245.30	242.73	244.99	233.60	16,561,100
2021-02-11	244.78	245.15	242.15	244.49	233.12	15,751,100
2021-02-10	245.00	245.92	240.89	242.82	231.53	22,186,700
2021-02-09	241.87	244.76	241.38	243.77	232.43	23,565,000
2021-02-08	243.15	243.68	240.81	242.47	231.19	22,211,900
2021-02-05	242.23	243.28	240.42	242.20	230.94	18,054,800
2021-02-04	242.66	243.24	240.37	242.01	230.75	25,296,100
2021-02-03	239.57	245.09	239.26	243.00	231.70	27,158,100
2021-02-02	241.30	242.31	238.69	239.51	228.37	25,916,300
2021-02-01	235.06	242.50	232.43	239.65	228.50	33,314,200
2021-01-29	235.99	238.02	231.35	231.96	221.17	42,503,100
2021-01-28	235.61	242.64	235.09	238.93	227.82	49,111,200
2021-01-27	238.00	240.44	230.14	232.90	222.07	69,870,600

← NewerPage 24 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.