Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	204.07	207.36	203.37	204.72	194.69	31,432,600
2020-10-28	207.67	208.84	202.10	202.68	192.75	51,195,600
2020-10-27	211.59	214.67	210.33	213.25	202.80	36,700,300
2020-10-26	213.85	216.34	208.10	210.08	199.79	37,111,600
2020-10-23	215.03	216.28	213.16	216.23	205.63	18,879,600
2020-10-22	213.93	216.06	211.70	214.89	204.36	22,351,500
2020-10-21	213.12	216.92	213.12	214.80	204.28	22,724,900
2020-10-20	215.80	217.37	213.09	214.65	204.13	22,753,500
2020-10-19	220.42	222.30	213.72	214.22	203.72	27,625,800
2020-10-16	220.15	222.29	219.32	219.66	208.90	26,057,900
2020-10-15	217.10	220.36	216.01	219.66	208.90	22,733,100
2020-10-14	223.00	224.22	219.13	220.86	210.04	23,421,700
2020-10-13	222.72	225.21	220.43	222.86	211.94	28,950,800
2020-10-12	218.79	223.86	216.81	221.40	210.55	40,461,400
2020-10-09	211.23	215.86	211.23	215.81	205.24	26,458,000
2020-10-08	210.51	211.19	208.32	210.58	200.26	19,925,800
2020-10-07	207.06	210.11	206.72	209.83	199.55	25,681,100
2020-10-06	208.82	210.18	204.82	205.91	195.82	28,554,300
2020-10-05	207.22	210.41	206.98	210.38	200.07	21,331,600
2020-10-02	208.00	210.99	205.54	206.19	196.09	33,154,800
2020-10-01	213.49	213.99	211.32	212.46	202.05	27,158,400
2020-09-30	207.73	211.98	206.54	210.33	200.02	33,829,100
2020-09-29	209.35	210.07	206.81	207.26	197.10	24,221,900
2020-09-28	210.88	212.57	208.06	209.44	199.18	32,004,900
2020-09-25	203.55	209.04	202.54	207.82	197.64	29,437,300
2020-09-24	199.85	205.57	199.20	203.19	193.23	31,202,500
2020-09-23	207.90	208.10	200.03	200.59	190.76	30,803,800
2020-09-22	205.06	208.10	202.08	207.42	197.26	33,517,100
2020-09-21	197.19	202.71	196.38	202.54	192.62	39,839,700
2020-09-18	202.80	203.65	196.25	200.39	190.57	55,225,300
2020-09-17	200.05	204.33	199.96	202.91	192.97	34,011,300
2020-09-16	210.62	210.65	204.64	205.05	195.00	26,328,100
2020-09-15	208.42	209.78	206.93	208.78	198.55	21,823,900
2020-09-14	204.24	209.20	204.03	205.41	195.35	30,375,800
2020-09-11	207.20	208.63	201.24	204.03	194.03	33,620,100
2020-09-10	213.40	214.74	204.11	205.37	195.31	35,461,500
2020-09-09	207.60	214.84	206.70	211.29	200.94	45,679,000
2020-09-08	206.50	210.03	202.20	202.66	192.73	52,924,300
2020-09-04	215.10	218.36	205.19	214.25	203.75	59,664,100
2020-09-03	229.27	229.31	214.96	217.30	206.65	58,400,300
2020-09-02	227.97	232.86	227.35	231.65	220.30	34,080,800
2020-09-01	225.51	227.45	224.43	227.27	216.13	25,725,500
2020-08-31	227.00	228.70	224.31	225.53	214.48	28,774,200
2020-08-28	228.18	230.64	226.58	228.91	217.69	26,292,900
2020-08-27	222.89	231.15	219.40	226.58	215.48	57,602,200
2020-08-26	217.88	222.09	217.36	221.15	210.31	39,600,800
2020-08-25	213.10	216.61	213.10	216.47	205.86	23,043,700
2020-08-24	214.79	215.52	212.43	213.69	203.22	25,460,100
2020-08-21	213.86	216.25	212.85	213.02	202.58	36,249,300
2020-08-20	209.54	215.00	208.91	214.58	204.07	26,981,500
2020-08-19	211.49	212.10	209.25	209.70	199.42	27,627,600
2020-08-18	210.53	212.36	209.21	211.49	200.64	21,336,200
2020-08-17	209.60	211.19	208.92	210.28	199.49	20,184,800
2020-08-14	208.76	209.59	207.51	208.90	198.19	17,958,900
2020-08-13	209.44	211.35	208.15	208.70	198.00	22,588,900
2020-08-12	205.29	210.28	204.75	209.19	198.46	28,013,100
2020-08-11	207.16	207.65	203.14	203.38	192.95	36,446,500
2020-08-10	211.67	211.88	206.35	208.25	197.57	36,716,500
2020-08-07	214.85	215.70	210.93	212.48	201.58	27,820,400
2020-08-06	212.34	216.37	211.55	216.35	205.25	32,656,800

← NewerPage 26 of 79 · 4,731 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.