Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	183.15	187.51	182.85	186.74	176.67	30,892,700
2020-05-08	184.98	185.00	183.36	184.68	174.72	30,877,800
2020-05-07	184.17	184.55	182.58	183.60	173.70	28,316,000
2020-05-06	182.08	184.20	181.63	182.54	172.70	32,139,300
2020-05-05	180.62	183.65	179.90	180.76	171.01	36,839,200
2020-05-04	174.49	179.00	173.80	178.84	169.20	30,372,900
2020-05-01	175.80	178.64	174.01	174.57	165.16	39,370,500
2020-04-30	180.00	180.40	176.23	179.21	169.55	53,875,900
2020-04-29	173.22	177.68	171.88	177.43	167.86	51,286,600
2020-04-28	175.59	175.67	169.39	169.81	160.65	34,392,700
2020-04-27	176.59	176.90	173.30	174.05	164.66	33,194,400
2020-04-24	172.06	174.56	170.71	174.55	165.14	34,277,600
2020-04-23	174.11	175.06	170.91	171.42	162.18	32,790,800
2020-04-22	171.39	174.00	170.82	173.52	164.16	34,620,200
2020-04-21	173.50	173.67	166.11	167.82	158.77	56,203,700
2020-04-20	176.63	178.75	174.99	175.06	165.62	36,669,600
2020-04-17	179.50	180.00	175.87	178.60	168.97	52,765,600
2020-04-16	174.30	177.28	172.90	177.04	167.49	50,479,600
2020-04-15	171.20	173.57	169.24	171.88	162.61	40,940,800
2020-04-14	169.00	173.75	168.00	173.70	164.33	52,874,300
2020-04-13	164.35	165.57	162.30	165.51	156.58	41,905,300
2020-04-09	166.36	167.37	163.33	165.14	156.23	51,385,100
2020-04-08	165.67	166.67	163.50	165.13	156.23	48,318,200
2020-04-07	169.59	170.00	163.26	163.49	154.67	62,769,000
2020-04-06	160.32	166.50	157.58	165.27	156.36	67,111,700
2020-04-03	155.10	157.38	152.19	153.83	145.53	41,243,300
2020-04-02	151.86	155.48	150.36	155.26	146.89	49,630,700
2020-04-01	153.00	157.75	150.82	152.11	143.91	57,969,900
2020-03-31	159.40	164.78	156.56	157.71	149.21	77,927,200
2020-03-30	152.44	160.60	150.01	160.23	151.59	63,420,300
2020-03-27	151.75	154.89	149.20	149.70	141.63	57,042,300
2020-03-26	148.40	156.66	148.37	156.11	147.69	64,568,100
2020-03-25	148.91	154.33	144.44	146.92	139.00	75,638,200
2020-03-24	143.75	149.60	141.27	148.34	140.34	82,516,700
2020-03-23	137.01	140.57	132.52	135.98	128.65	78,975,200
2020-03-20	146.00	147.10	135.86	137.35	129.94	84,866,200
2020-03-19	142.77	150.15	139.00	142.71	135.01	85,922,700
2020-03-18	138.00	146.00	135.02	140.40	132.83	81,593,200
2020-03-17	140.00	147.50	135.00	146.57	138.67	81,059,800
2020-03-16	140.00	149.35	135.00	135.42	128.12	87,905,900
2020-03-13	147.50	161.91	140.73	158.83	150.26	92,727,400
2020-03-12	145.30	153.47	138.58	139.06	131.56	93,226,400
2020-03-11	157.13	157.70	151.15	153.63	145.35	56,371,600
2020-03-10	158.16	161.03	152.58	160.92	152.24	65,354,400
2020-03-09	151.00	157.75	150.00	150.62	142.50	70,419,300
2020-03-06	162.61	163.11	156.00	161.57	152.86	72,821,100
2020-03-05	166.05	170.87	165.69	166.27	157.30	47,817,300
2020-03-04	168.49	170.70	165.62	170.55	161.35	49,814,400
2020-03-03	173.80	175.00	162.26	164.51	155.64	71,677,000
2020-03-02	165.31	172.92	162.31	172.79	163.47	71,030,800
2020-02-28	152.41	163.71	152.00	162.01	153.27	97,012,700
2020-02-27	163.32	167.03	157.98	158.18	149.65	93,174,900
2020-02-26	169.71	173.26	168.21	170.17	160.99	56,206,100
2020-02-25	174.20	174.84	167.65	168.07	159.01	68,073,300
2020-02-24	167.77	174.55	163.23	170.89	161.67	68,311,100
2020-02-21	183.17	183.50	177.25	178.59	168.96	48,572,600
2020-02-20	186.95	187.25	181.10	184.42	174.47	36,862,400
2020-02-19	188.06	188.18	186.47	187.28	177.18	29,997,500
2020-02-18	185.61	187.70	185.50	187.23	176.65	27,792,200
2020-02-14	183.25	185.41	182.65	185.35	174.88	23,149,500

← NewerPage 28 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.