Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	183.08	186.23	182.87	183.71	173.33	35,295,800
2020-02-12	185.58	185.85	181.85	184.71	174.27	47,062,900
2020-02-11	190.65	190.70	183.50	184.44	174.02	53,159,900
2020-02-10	183.58	188.84	183.25	188.70	178.04	35,844,300
2020-02-07	182.85	185.63	182.48	183.89	173.50	33,529,100
2020-02-06	180.97	183.82	180.06	183.63	173.25	27,751,400
2020-02-05	184.03	184.20	178.41	179.90	169.73	39,186,300
2020-02-04	177.14	180.64	176.31	180.12	169.94	36,433,300
2020-02-03	170.43	174.50	170.40	174.38	164.53	30,107,000
2020-01-31	172.21	172.40	169.58	170.23	160.61	36,142,700
2020-01-30	174.05	174.05	170.79	172.78	163.02	51,597,500
2020-01-29	167.84	168.75	165.69	168.04	158.55	34,754,500
2020-01-28	163.78	165.76	163.07	165.46	156.11	24,899,900
2020-01-27	161.15	163.38	160.20	162.28	153.11	32,078,100
2020-01-24	167.51	167.53	164.45	165.04	155.71	24,918,100
2020-01-23	166.19	166.80	165.27	166.72	157.30	19,680,800
2020-01-22	167.40	167.49	165.68	165.70	156.34	24,138,800
2020-01-21	166.68	168.19	166.43	166.50	157.09	29,517,200
2020-01-17	167.42	167.47	165.43	167.10	157.66	34,371,700
2020-01-16	164.35	166.24	164.03	166.17	156.78	23,865,400
2020-01-15	162.62	163.94	162.57	163.18	153.96	21,417,900
2020-01-14	163.39	163.60	161.72	162.13	152.97	23,477,400
2020-01-13	161.76	163.31	161.26	163.28	154.05	21,626,500
2020-01-10	162.82	163.22	161.18	161.34	152.22	20,725,900
2020-01-09	161.84	162.22	161.03	162.09	152.93	21,385,000
2020-01-08	158.93	160.80	157.95	160.09	151.04	27,746,500
2020-01-07	159.32	159.67	157.32	157.58	148.68	21,634,100
2020-01-06	157.08	159.10	156.51	159.03	150.04	20,813,700
2020-01-03	158.32	159.95	158.06	158.62	149.66	21,116,200
2020-01-02	158.78	160.73	158.33	160.62	151.54	22,622,100
2019-12-31	156.77	157.77	156.45	157.70	148.79	18,369,400
2019-12-30	158.99	159.02	156.73	157.59	148.69	16,348,400
2019-12-27	159.45	159.55	158.22	158.96	149.98	18,412,800
2019-12-26	157.56	158.73	157.40	158.67	149.70	14,520,600
2019-12-24	157.48	157.71	157.12	157.38	148.49	8,989,200
2019-12-23	158.12	158.12	157.27	157.41	148.52	17,718,200
2019-12-20	157.35	158.49	156.29	157.41	148.52	53,477,500
2019-12-19	154.00	155.77	153.75	155.71	146.91	24,958,900
2019-12-18	154.30	155.48	154.18	154.37	145.65	24,129,200
2019-12-17	155.45	155.71	154.45	154.69	145.95	25,425,600
2019-12-16	155.11	155.90	154.82	155.53	146.74	24,144,200
2019-12-13	153.00	154.89	152.83	154.53	145.80	23,845,400
2019-12-12	151.65	153.44	151.02	153.24	144.58	24,612,100
2019-12-11	151.54	151.87	150.33	151.70	143.13	18,856,600
2019-12-10	151.29	151.89	150.76	151.13	142.59	16,476,100
2019-12-09	151.07	152.21	150.91	151.36	142.81	16,687,400
2019-12-06	150.99	151.87	150.27	151.75	143.18	16,403,500
2019-12-05	150.05	150.32	149.48	149.93	141.46	17,869,100
2019-12-04	150.14	150.18	149.20	149.85	141.38	17,574,700
2019-12-03	147.49	149.43	146.65	149.31	140.87	24,066,000
2019-12-02	151.81	151.83	148.32	149.55	141.10	27,418,400
2019-11-29	152.10	152.30	151.28	151.38	142.83	11,977,300
2019-11-27	152.33	152.50	151.52	152.32	143.71	15,184,400
2019-11-26	151.36	152.42	151.32	152.03	143.44	24,620,100
2019-11-25	150.00	151.35	149.92	151.23	142.68	22,420,900
2019-11-22	150.07	150.30	148.82	149.59	141.14	15,901,800
2019-11-21	149.40	149.80	148.50	149.48	141.03	18,576,100
2019-11-20	150.31	150.84	148.46	149.62	141.17	25,696,800
2019-11-19	150.88	151.33	150.20	150.39	141.41	23,935,700
2019-11-18	150.07	150.55	148.98	150.34	141.36	21,534,000

← NewerPage 29 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.