Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	148.93	149.99	148.27	149.97	141.02	23,485,700
2019-11-14	147.02	148.41	147.00	148.06	139.22	19,729,800
2019-11-13	146.74	147.46	146.28	147.31	138.52	16,919,200
2019-11-12	146.28	147.57	146.06	147.07	138.29	18,641,600
2019-11-11	145.34	146.42	144.73	146.11	137.39	14,362,600
2019-11-08	143.98	145.99	143.76	145.96	137.25	16,732,700
2019-11-07	143.84	144.88	143.77	144.26	135.65	17,786,700
2019-11-06	144.37	144.52	143.20	144.06	135.46	16,575,800
2019-11-05	144.97	145.02	143.91	144.46	135.84	18,250,200
2019-11-04	144.83	145.00	144.16	144.55	135.92	16,912,000
2019-11-01	144.26	144.42	142.97	143.72	135.14	33,128,400
2019-10-31	144.90	144.93	142.99	143.37	134.81	24,605,100
2019-10-30	143.52	145.00	142.79	144.61	135.98	18,496,600
2019-10-29	144.08	144.50	142.65	142.83	134.30	20,589,500
2019-10-28	144.40	145.67	143.51	144.19	135.58	35,280,100
2019-10-25	139.34	141.14	139.20	140.73	132.33	25,959,700
2019-10-24	139.39	140.42	138.67	139.94	131.59	37,029,300
2019-10-23	136.88	137.45	135.61	137.24	129.05	29,844,600
2019-10-22	138.97	140.01	136.26	136.37	128.23	27,431,000
2019-10-21	138.45	138.50	137.01	138.43	130.17	20,078,200
2019-10-18	139.76	140.00	136.56	137.41	129.21	32,273,500
2019-10-17	140.95	141.42	139.02	139.69	131.35	21,460,600
2019-10-16	140.79	140.99	139.53	140.41	132.03	20,751,600
2019-10-15	140.06	141.79	139.81	141.57	133.12	19,695,700
2019-10-14	139.69	140.29	139.52	139.55	131.22	13,304,300
2019-10-11	140.12	141.03	139.50	139.68	131.34	25,446,000
2019-10-10	138.49	139.67	138.25	139.10	130.80	17,654,600
2019-10-09	137.46	138.70	136.97	138.24	129.99	19,749,900
2019-10-08	137.08	137.76	135.62	135.67	127.57	25,550,500
2019-10-07	137.14	138.18	137.02	137.12	128.93	15,303,700
2019-10-04	136.75	138.25	136.42	138.12	129.87	22,897,700
2019-10-03	134.95	136.75	133.22	136.28	128.14	24,132,900
2019-10-02	136.25	136.37	133.58	134.65	126.61	30,521,700
2019-10-01	139.66	140.25	137.00	137.07	128.89	21,466,600
2019-09-30	138.05	139.22	137.78	139.03	130.73	17,280,900
2019-09-27	140.15	140.36	136.65	137.73	129.51	22,477,700
2019-09-26	139.44	140.18	138.44	139.54	131.21	17,456,600
2019-09-25	137.50	139.96	136.03	139.36	131.04	21,382,000
2019-09-24	140.36	140.69	136.88	137.38	129.18	29,773,200
2019-09-23	139.23	139.63	138.44	139.14	130.83	17,139,300
2019-09-20	141.01	141.65	138.25	139.44	131.11	39,167,300
2019-09-19	140.30	142.37	140.07	141.07	132.65	35,772,100
2019-09-18	137.36	138.67	136.53	138.52	130.25	23,982,100
2019-09-17	136.96	137.52	136.43	137.39	129.19	17,814,200
2019-09-16	135.83	136.70	135.66	136.33	128.19	16,731,400
2019-09-13	137.78	138.06	136.57	137.32	129.12	23,363,100
2019-09-12	137.85	138.42	136.87	137.52	129.31	27,010,000
2019-09-11	135.91	136.27	135.09	136.12	127.99	24,726,100
2019-09-10	136.80	136.89	134.51	136.08	127.96	28,903,400
2019-09-09	139.59	139.75	136.46	137.52	129.31	25,773,900
2019-09-06	140.03	140.18	138.20	139.10	130.80	20,824,500
2019-09-05	139.11	140.38	138.76	140.05	131.69	26,101,800
2019-09-04	137.30	137.69	136.48	137.63	129.41	17,995,900
2019-09-03	136.61	137.20	135.70	136.04	127.92	18,869,300
2019-08-30	139.15	139.18	136.27	137.86	129.63	23,940,100
2019-08-29	137.25	138.44	136.91	138.12	129.87	20,168,700
2019-08-28	134.88	135.76	133.55	135.56	127.47	17,393,300
2019-08-27	136.39	136.72	134.66	135.74	127.64	23,102,100
2019-08-26	134.99	135.56	133.90	135.45	127.36	20,312,600
2019-08-23	137.19	138.35	132.80	133.39	125.43	38,508,600

← NewerPage 30 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.