Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	125.38	125.39	124.04	124.94	117.09	22,763,100
2019-05-28	126.98	128.00	126.05	126.16	118.23	23,128,400
2019-05-24	126.91	127.42	125.97	126.24	118.31	14,123,400
2019-05-23	126.20	126.29	124.74	126.18	118.25	23,603,800
2019-05-22	126.62	128.24	126.52	127.67	119.65	15,396,500
2019-05-21	127.43	127.53	126.58	126.90	118.93	15,293,300
2019-05-20	126.52	127.59	125.76	126.22	118.29	23,706,900
2019-05-17	128.31	130.46	127.92	128.07	120.02	25,770,500
2019-05-16	126.75	129.38	126.46	128.93	120.83	30,112,200
2019-05-15	124.26	126.71	123.70	126.02	118.10	24,722,700
2019-05-14	123.87	125.88	123.70	124.73	116.46	25,266,300
2019-05-13	124.11	125.55	123.04	123.35	115.17	33,944,900
2019-05-10	124.91	127.93	123.82	127.13	118.70	30,915,100
2019-05-09	124.29	125.79	123.57	125.50	117.18	27,235,800
2019-05-08	125.44	126.37	124.75	125.51	117.19	28,419,000
2019-05-07	126.46	127.18	124.22	125.52	117.20	36,017,700
2019-05-06	126.39	128.56	126.11	128.15	119.66	24,239,800
2019-05-03	127.36	129.43	127.25	128.90	120.36	24,911,100
2019-05-02	127.98	128.00	125.52	126.21	117.84	27,350,200
2019-05-01	130.53	130.65	127.70	127.88	119.40	26,821,700
2019-04-30	129.81	130.70	129.39	130.60	121.94	24,166,500
2019-04-29	129.90	130.18	129.35	129.77	121.17	16,324,200
2019-04-26	129.70	130.52	129.02	129.89	121.28	23,654,900
2019-04-25	130.06	131.37	128.83	129.15	120.59	38,033,900
2019-04-24	125.79	125.85	124.52	125.01	116.72	31,257,000
2019-04-23	124.10	125.58	123.83	125.44	117.13	24,025,500
2019-04-22	122.62	124.00	122.57	123.76	115.56	15,648,700
2019-04-18	122.19	123.52	121.30	123.37	115.19	27,991,000
2019-04-17	121.24	121.85	120.54	121.77	113.70	19,300,900
2019-04-16	121.64	121.65	120.10	120.77	112.77	14,071,800
2019-04-15	120.94	121.58	120.57	121.05	113.03	15,792,600
2019-04-12	120.64	120.98	120.37	120.95	112.93	19,745,100
2019-04-11	120.54	120.85	119.92	120.33	112.35	14,209,100
2019-04-10	119.76	120.35	119.54	120.19	112.22	16,477,200
2019-04-09	118.63	119.54	118.58	119.28	111.37	17,612,000
2019-04-08	119.81	120.02	118.64	119.93	111.98	15,116,200
2019-04-05	119.39	120.23	119.37	119.89	111.94	15,826,200
2019-04-04	120.10	120.23	118.38	119.36	111.45	20,112,800
2019-04-03	119.86	120.43	119.15	119.97	112.02	22,860,700
2019-04-02	119.06	119.48	118.52	119.19	111.29	18,142,300
2019-04-01	118.95	119.11	118.10	119.02	111.13	22,789,100
2019-03-29	118.07	118.32	116.96	117.94	110.12	25,399,800
2019-03-28	117.44	117.58	116.13	116.93	109.18	18,334,800
2019-03-27	117.88	118.21	115.52	116.77	109.03	22,733,400
2019-03-26	118.62	118.71	116.85	117.91	110.09	26,097,700
2019-03-25	116.56	118.01	116.32	117.66	109.86	27,067,100
2019-03-22	119.50	119.59	117.04	117.05	109.29	33,624,500
2019-03-21	117.14	120.82	117.09	120.22	112.25	29,854,400
2019-03-20	117.39	118.75	116.71	117.52	109.73	28,113,300
2019-03-19	118.09	118.44	116.99	117.65	109.85	37,588,700
2019-03-18	116.17	117.61	116.05	117.57	109.78	31,207,600
2019-03-15	115.34	117.25	114.59	115.91	108.23	54,681,100
2019-03-14	114.54	115.20	114.33	114.59	106.99	30,763,400
2019-03-13	114.13	115.00	113.78	114.50	106.91	35,513,800
2019-03-12	112.82	113.99	112.65	113.62	106.09	26,132,700
2019-03-11	110.99	112.95	110.98	112.83	105.35	26,491,600
2019-03-08	109.16	110.71	108.80	110.51	103.19	22,818,400
2019-03-07	111.40	111.55	109.87	110.39	103.07	25,339,000
2019-03-06	111.87	112.66	111.43	111.75	104.34	17,687,000
2019-03-05	112.25	112.39	111.23	111.70	104.30	19,538,300

← NewerPage 32 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.