Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	138.66	139.20	136.29	137.78	129.55	18,697,000
2019-08-21	138.55	139.49	138.00	138.79	130.50	14,970,300
2019-08-20	138.21	138.71	137.24	137.26	129.07	21,170,800
2019-08-19	137.85	138.55	136.89	138.41	130.15	24,355,700
2019-08-16	134.88	136.46	134.72	136.13	128.00	24,449,100
2019-08-15	134.39	134.58	132.25	133.68	125.70	28,074,400
2019-08-14	136.36	136.92	133.67	133.98	125.98	32,527,300
2019-08-13	136.05	138.80	135.00	138.60	129.89	25,154,600
2019-08-12	137.07	137.86	135.24	135.79	127.26	20,484,300
2019-08-09	138.61	139.38	136.46	137.71	129.06	23,466,700
2019-08-08	136.60	138.99	135.93	138.89	130.16	27,496,500
2019-08-07	133.79	135.65	131.83	135.28	126.78	33,414,500
2019-08-06	133.80	135.68	133.21	134.69	126.23	32,696,700
2019-08-05	133.30	133.93	130.78	132.21	123.90	42,749,600
2019-08-02	138.09	138.32	135.26	136.90	128.30	30,791,600
2019-08-01	137.00	140.94	136.93	138.06	129.39	40,557,500
2019-07-31	140.33	140.49	135.08	136.27	127.71	38,598,800
2019-07-30	140.14	141.22	139.80	140.35	131.53	16,846,500
2019-07-29	141.50	141.51	139.37	141.03	132.17	16,605,900
2019-07-26	140.37	141.68	140.30	141.34	132.46	19,037,600
2019-07-25	140.43	140.61	139.32	140.19	131.38	18,356,900
2019-07-24	138.90	140.74	138.85	140.72	131.88	20,738,300
2019-07-23	139.76	139.99	138.03	139.29	130.54	18,034,600
2019-07-22	137.41	139.19	137.33	138.43	129.73	25,074,900
2019-07-19	140.22	140.67	136.45	136.62	128.04	48,992,400
2019-07-18	135.55	136.62	134.67	136.42	127.85	30,381,800
2019-07-17	137.70	137.93	136.22	136.27	127.71	20,211,000
2019-07-16	138.96	139.05	136.52	137.08	128.47	22,726,100
2019-07-15	139.44	139.54	138.46	138.90	130.17	16,651,500
2019-07-12	138.85	139.13	138.01	138.90	130.17	18,936,800
2019-07-11	138.20	139.22	137.87	138.40	129.71	22,327,900
2019-07-10	137.13	138.58	137.02	137.85	129.19	24,204,400
2019-07-09	136.00	136.97	135.80	136.46	127.89	19,953,100
2019-07-08	136.40	137.10	135.37	136.96	128.36	16,779,700
2019-07-05	135.94	137.33	135.72	137.06	128.45	18,141,100
2019-07-03	136.80	137.74	136.29	137.46	128.82	13,629,300
2019-07-02	136.12	136.59	135.34	136.58	128.00	15,237,800
2019-07-01	136.63	136.70	134.97	135.68	127.16	22,613,500
2019-06-28	134.57	134.60	133.16	133.96	125.54	30,043,000
2019-06-27	134.14	134.71	133.51	134.15	125.72	16,557,500
2019-06-26	134.35	135.74	133.60	133.93	125.52	23,657,700
2019-06-25	137.25	137.59	132.73	133.43	125.05	33,327,400
2019-06-24	137.00	138.40	137.00	137.78	129.12	20,628,800
2019-06-21	136.58	137.73	136.46	136.97	128.36	36,727,900
2019-06-20	137.45	137.66	135.72	136.95	128.35	33,042,600
2019-06-19	135.00	135.93	133.81	135.69	127.17	23,744,400
2019-06-18	134.19	135.24	133.57	135.16	126.67	25,934,500
2019-06-17	132.63	133.73	132.53	132.85	124.50	14,517,800
2019-06-14	132.26	133.79	131.64	132.45	124.13	17,821,700
2019-06-13	131.98	133.00	131.56	132.32	124.01	17,200,800
2019-06-12	131.40	131.97	130.71	131.49	123.23	17,092,500
2019-06-11	133.88	134.24	131.28	132.10	123.80	23,913,700
2019-06-10	132.40	134.08	132.00	132.60	124.27	26,477,100
2019-06-07	129.19	132.25	128.26	131.40	123.14	33,885,600
2019-06-06	126.44	127.97	125.60	127.82	119.79	21,459,000
2019-06-05	124.95	125.87	124.21	125.83	117.92	24,926,100
2019-06-04	121.28	123.28	120.65	123.16	115.42	29,382,600
2019-06-03	123.85	124.37	119.01	119.84	112.31	37,983,600
2019-05-31	124.23	124.62	123.32	123.68	115.91	26,646,800
2019-05-30	125.26	125.76	124.78	125.73	117.83	16,829,600

← NewerPage 31 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.