Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	112.25	112.39	111.23	111.70	104.30	19,538,300
2019-03-04	113.02	113.25	110.80	112.26	104.82	26,608,000
2019-03-01	112.89	113.02	111.67	112.53	105.07	23,501,200
2019-02-28	112.04	112.88	111.73	112.03	104.60	29,083,900
2019-02-27	111.69	112.36	110.88	112.17	104.74	21,487,100
2019-02-26	111.26	113.24	111.17	112.36	104.91	21,536,700
2019-02-25	111.76	112.18	111.26	111.59	104.19	23,750,600
2019-02-22	110.05	111.20	109.82	110.97	103.61	27,763,200
2019-02-21	106.90	109.48	106.87	109.41	102.16	29,063,200
2019-02-20	107.86	107.94	106.29	107.15	100.05	21,607,700
2019-02-19	107.79	108.66	107.78	108.17	100.57	18,038,500
2019-02-15	107.91	108.30	107.36	108.22	100.62	26,606,900
2019-02-14	106.31	107.29	105.66	106.90	99.390	21,784,700
2019-02-13	107.50	107.78	106.71	106.81	99.306	18,394,900
2019-02-12	106.14	107.14	105.48	106.89	99.381	25,056,600
2019-02-11	106.20	106.58	104.97	105.25	97.856	18,914,100
2019-02-08	104.39	105.78	104.26	105.67	98.247	21,461,100
2019-02-07	105.19	105.59	104.29	105.27	97.875	29,760,700
2019-02-06	107.00	107.00	105.53	106.03	98.581	20,609,800
2019-02-05	106.06	107.27	105.96	107.22	99.688	27,325,400
2019-02-04	102.87	105.80	102.77	105.74	98.312	31,315,100
2019-02-01	103.78	104.10	102.35	102.78	95.560	35,535,700
2019-01-31	103.80	105.22	103.18	104.43	97.094	55,636,400
2019-01-30	104.62	106.38	104.33	106.38	98.907	49,471,900
2019-01-29	104.88	104.97	102.17	102.94	95.708	31,490,500
2019-01-28	106.26	106.48	104.66	105.08	97.698	29,476,700
2019-01-25	107.24	107.88	106.20	107.17	99.641	31,225,600
2019-01-24	106.86	107.00	105.34	106.20	98.739	23,164,800
2019-01-23	106.12	107.04	105.34	106.71	99.214	25,874,300
2019-01-22	106.75	107.10	104.86	105.68	98.256	32,371,300
2019-01-18	107.46	107.90	105.91	107.71	100.14	37,427,600
2019-01-17	105.00	106.63	104.76	106.12	98.665	28,393,000
2019-01-16	105.26	106.26	104.96	105.38	97.977	29,853,900
2019-01-15	102.51	105.05	101.88	105.01	97.633	31,587,600
2019-01-14	101.90	102.87	101.26	102.05	94.881	28,437,100
2019-01-11	103.19	103.44	101.64	102.80	95.578	28,314,200
2019-01-10	103.22	103.75	102.38	103.60	96.322	30,067,600
2019-01-09	103.86	104.88	103.24	104.27	96.945	32,280,800
2019-01-08	103.04	103.97	101.71	102.80	95.578	31,514,400
2019-01-07	101.64	103.27	100.98	102.06	94.890	35,656,100
2019-01-04	99.720	102.51	98.930	101.93	94.769	44,060,600
2019-01-03	100.10	100.19	97.200	97.400	90.558	42,579,100
2019-01-02	99.550	101.75	98.940	101.12	94.016	35,329,300
2018-12-31	101.29	102.40	100.44	101.57	94.435	33,173,800
2018-12-28	102.09	102.41	99.520	100.39	93.337	38,196,300
2018-12-27	99.300	101.19	96.400	101.18	94.072	49,498,500
2018-12-26	95.140	100.69	93.960	100.56	93.496	51,634,800
2018-12-24	97.680	97.970	93.980	94.130	87.517	43,935,200
2018-12-21	101.63	103.00	97.460	98.230	91.329	111,242,100
2018-12-20	103.05	104.31	98.780	101.51	94.379	70,334,200
2018-12-19	103.65	106.88	101.35	103.69	96.406	68,198,200
2018-12-18	103.75	104.51	102.52	103.97	96.666	49,319,200
2018-12-17	105.41	105.80	101.71	102.89	95.662	56,957,300
2018-12-14	108.25	109.26	105.50	106.03	98.581	47,043,100
2018-12-13	109.58	110.87	108.63	109.45	101.76	31,333,400
2018-12-12	110.89	111.27	109.04	109.08	101.42	36,183,000
2018-12-11	109.80	110.95	107.44	108.59	100.96	42,381,900
2018-12-10	104.80	107.98	103.89	107.59	100.03	40,801,500
2018-12-07	108.38	109.45	104.30	104.82	97.456	45,044,900
2018-12-06	105.82	109.24	105.00	109.19	101.52	49,107,400

← NewerPage 33 of 79 · 4,732 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.