Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	214.90	215.00	211.57	212.94	202.02	28,806,400
2020-08-04	214.17	214.77	210.31	213.29	202.35	49,280,100
2020-08-03	211.52	217.64	210.44	216.54	205.43	78,983,000
2020-07-31	204.40	205.10	199.01	205.01	194.49	51,044,000
2020-07-30	201.00	204.46	199.57	203.90	193.44	25,079,600
2020-07-29	202.50	204.65	202.01	204.06	193.59	19,632,600
2020-07-28	203.61	204.70	201.74	202.02	191.66	23,251,400
2020-07-27	201.47	203.97	200.86	203.85	193.39	30,160,900
2020-07-24	200.42	202.86	197.51	201.30	190.97	39,827,000
2020-07-23	207.19	210.92	202.15	202.54	192.15	67,457,000
2020-07-22	209.20	212.30	208.39	211.75	200.89	49,605,700
2020-07-21	213.66	213.94	208.03	208.75	198.04	37,990,400
2020-07-20	205.00	212.30	203.01	211.60	200.75	36,884,800
2020-07-17	204.47	205.04	201.39	202.88	192.47	31,635,300
2020-07-16	205.40	205.70	202.31	203.92	193.46	29,940,700
2020-07-15	209.56	211.33	205.03	208.04	197.37	32,179,400
2020-07-14	206.13	208.85	202.03	208.35	197.66	37,591,800
2020-07-13	214.48	215.80	206.50	207.07	196.45	38,135,600
2020-07-10	213.62	214.08	211.08	213.67	202.71	26,177,600
2020-07-09	216.33	216.38	211.47	214.32	203.33	33,121,700
2020-07-08	210.07	213.26	208.69	212.83	201.91	33,600,000
2020-07-07	210.45	214.67	207.99	208.25	197.57	33,600,700
2020-07-06	208.83	211.13	208.09	210.70	199.89	31,897,600
2020-07-02	205.68	208.02	205.00	206.26	195.68	29,315,800
2020-07-01	203.14	206.35	201.77	204.70	194.20	32,061,200
2020-06-30	197.88	204.40	197.74	203.51	193.07	34,310,300
2020-06-29	195.78	198.53	193.55	198.44	188.26	26,701,600
2020-06-26	199.73	199.89	194.88	196.33	186.26	54,675,800
2020-06-25	197.80	200.61	195.47	200.34	190.06	27,803,900
2020-06-24	201.60	203.25	196.56	197.84	187.69	36,740,600
2020-06-23	202.09	203.95	201.43	201.91	191.55	30,917,400
2020-06-22	195.79	200.76	195.23	200.57	190.28	32,818,900
2020-06-19	198.59	199.29	194.37	195.15	185.14	44,441,100
2020-06-18	194.00	196.49	194.00	196.32	186.25	23,061,600
2020-06-17	195.03	196.32	193.69	194.24	184.28	25,687,800
2020-06-16	192.89	195.58	191.46	193.57	183.64	42,556,700
2020-06-15	184.58	190.82	184.01	188.94	179.25	32,770,200
2020-06-12	190.54	191.72	185.18	187.74	178.11	43,373,600
2020-06-11	193.13	195.76	186.07	186.27	176.72	52,854,700
2020-06-10	191.13	198.52	191.01	196.84	186.74	43,872,300
2020-06-09	188.00	190.70	187.26	189.80	180.06	29,783,900
2020-06-08	185.94	188.55	184.44	188.36	178.70	33,211,600
2020-06-05	182.62	187.73	182.01	187.20	177.60	39,893,600
2020-06-04	184.30	185.84	182.30	182.92	173.54	28,761,800
2020-06-03	184.82	185.94	183.58	185.36	175.85	27,311,000
2020-06-02	184.25	185.00	181.35	184.91	175.43	30,794,600
2020-06-01	182.54	183.00	181.46	182.83	173.45	22,622,400
2020-05-29	182.73	184.27	180.41	183.25	173.85	42,130,400
2020-05-28	180.74	184.15	180.38	181.40	172.10	33,810,200
2020-05-27	180.20	181.99	176.60	181.81	172.48	39,517,100
2020-05-26	186.34	186.50	181.10	181.57	172.26	36,073,600
2020-05-22	183.19	184.46	182.54	183.51	174.10	20,826,900
2020-05-21	185.40	186.67	183.29	183.43	174.02	29,119,500
2020-05-20	184.81	185.85	183.94	185.66	176.14	31,261,300
2020-05-19	185.03	186.60	183.49	183.63	173.73	26,799,100
2020-05-18	185.75	186.20	183.96	184.91	174.94	35,264,500
2020-05-15	179.06	187.06	177.00	183.16	173.28	46,610,400
2020-05-14	177.54	180.69	175.68	180.53	170.79	41,873,900
2020-05-13	182.55	184.05	176.54	179.75	170.06	44,711,500
2020-05-12	186.80	187.04	182.30	182.51	172.67	32,038,200

← NewerPage 27 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.