Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	231.86	234.18	230.08	232.33	221.52	49,169,600
2021-01-25	229.12	229.78	224.22	229.53	218.85	33,152,100
2021-01-22	227.08	230.07	225.80	225.95	215.44	30,172,700
2021-01-21	224.70	226.30	222.42	224.97	214.51	30,709,400
2021-01-20	217.70	225.79	217.29	224.34	213.91	37,777,300
2021-01-19	213.75	216.98	212.63	216.44	206.37	30,480,900
2021-01-15	213.52	214.51	212.03	212.65	202.76	31,746,500
2021-01-14	215.91	217.46	212.74	213.02	203.11	29,480,800
2021-01-13	214.02	216.76	213.93	216.34	206.28	20,087,100
2021-01-12	216.50	217.10	213.32	214.93	204.93	23,249,300
2021-01-11	218.47	218.91	216.73	217.49	207.37	23,031,300
2021-01-08	218.68	220.58	217.03	219.62	209.41	22,956,200
2021-01-07	214.04	219.34	213.71	218.29	208.14	27,694,500
2021-01-06	212.17	216.49	211.94	212.25	202.38	35,930,700
2021-01-05	217.26	218.52	215.70	217.90	207.77	23,823,000
2021-01-04	222.53	223.00	214.81	217.69	207.57	37,130,100
2020-12-31	221.70	223.00	219.68	222.42	212.08	20,942,100
2020-12-30	225.23	225.63	221.47	221.68	211.37	20,272,300
2020-12-29	226.31	227.18	223.58	224.15	213.72	17,403,200
2020-12-28	224.45	226.03	223.02	224.96	214.50	17,933,500
2020-12-24	221.42	223.61	221.20	222.75	212.39	10,550,600
2020-12-23	223.11	223.56	220.80	221.02	210.74	18,699,600
2020-12-22	222.69	225.63	221.85	223.94	213.52	22,612,200
2020-12-21	217.55	224.00	217.28	222.59	212.24	37,181,900
2020-12-18	218.59	219.69	216.02	218.59	208.42	63,354,900
2020-12-17	219.87	220.89	217.92	219.42	209.21	32,515,800
2020-12-16	214.75	220.11	214.72	219.28	209.08	35,023,300
2020-12-15	215.17	215.42	212.24	214.13	204.17	27,000,600
2020-12-14	213.10	216.21	212.88	214.20	204.24	28,798,400
2020-12-11	210.05	213.32	209.11	213.26	203.34	30,979,400
2020-12-10	211.77	213.08	210.36	210.52	200.73	26,733,300
2020-12-09	215.16	215.23	211.21	211.80	201.95	32,440,600
2020-12-08	213.97	216.95	212.89	216.01	205.96	23,284,100
2020-12-07	214.37	215.54	212.99	214.29	204.32	24,620,000
2020-12-04	214.22	215.38	213.18	214.36	204.39	24,666,000
2020-12-03	214.61	216.38	213.65	214.24	204.28	25,120,900
2020-12-02	214.88	215.47	212.80	215.37	205.35	23,724,500
2020-12-01	214.51	217.32	213.35	216.21	206.15	30,904,500
2020-11-30	214.10	214.76	210.84	214.07	204.11	33,064,800
2020-11-27	214.85	216.27	214.04	215.23	205.22	14,512,200
2020-11-25	215.11	215.29	212.46	213.87	203.92	21,012,900
2020-11-24	209.59	214.25	208.86	213.86	203.91	33,979,700
2020-11-23	210.95	212.29	208.16	210.11	200.34	25,683,500
2020-11-20	212.20	213.29	210.00	210.39	200.60	22,843,100
2020-11-19	211.38	213.03	209.93	212.42	202.54	24,792,700
2020-11-18	213.65	215.17	210.93	211.08	201.26	28,372,800
2020-11-17	216.10	217.68	214.08	214.46	203.95	24,154,100
2020-11-16	214.87	217.74	214.52	217.23	206.59	24,953,300
2020-11-13	216.36	217.42	214.16	216.51	205.90	18,621,100
2020-11-12	217.21	219.11	214.46	215.44	204.88	21,593,900
2020-11-11	212.39	218.04	212.20	216.55	205.94	29,440,800
2020-11-10	214.50	216.50	209.72	211.01	200.67	44,045,100
2020-11-09	224.44	228.12	217.88	218.39	207.69	44,395,000
2020-11-06	222.26	224.36	218.03	223.72	212.76	25,231,900
2020-11-05	222.04	224.12	221.15	223.29	212.35	36,080,100
2020-11-04	214.02	218.32	212.42	216.39	205.79	42,311,800
2020-11-03	203.89	208.12	203.12	206.43	196.32	27,512,000
2020-11-02	204.29	205.28	200.12	202.33	192.42	30,842,200
2020-10-30	203.50	204.29	199.62	202.47	192.55	36,953,700
2020-10-29	204.07	207.36	203.37	204.72	194.69	31,432,600

← NewerPage 25 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.