Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	111.94	112.64	108.21	108.52	100.90	45,197,000
2018-12-03	113.00	113.42	110.73	112.09	104.22	34,732,800
2018-11-30	110.70	110.97	109.36	110.89	103.10	33,665,600
2018-11-29	110.33	111.12	109.03	110.19	102.45	28,123,200
2018-11-28	107.89	111.33	107.86	111.12	103.31	46,788,500
2018-11-27	106.27	107.33	105.36	107.14	99.613	29,124,500
2018-11-26	104.79	106.63	104.58	106.47	98.990	32,336,200
2018-11-23	102.17	103.81	102.00	103.07	95.829	13,823,100
2018-11-21	103.60	104.43	102.24	103.11	95.866	28,130,600
2018-11-20	101.80	102.97	99.350	101.71	94.565	64,052,500
2018-11-19	108.27	108.56	103.55	104.62	97.270	44,773,900
2018-11-16	107.08	108.88	106.80	108.29	100.68	33,502,100
2018-11-15	104.99	107.80	103.91	107.28	99.743	38,505,200
2018-11-14	108.10	108.26	104.47	104.97	97.596	39,495,100
2018-11-13	107.55	108.74	106.64	106.94	99.000	35,374,600
2018-11-12	109.42	109.96	106.10	106.87	98.935	33,621,800
2018-11-09	110.85	111.45	108.76	109.57	101.43	32,039,200
2018-11-08	111.80	112.21	110.91	111.75	103.45	25,644,100
2018-11-07	109.44	112.24	109.40	111.96	103.65	37,901,700
2018-11-06	107.38	108.84	106.28	107.72	99.722	24,340,200
2018-11-05	106.37	107.74	105.90	107.51	99.527	27,922,100
2018-11-02	106.48	107.32	104.98	106.16	98.278	37,680,200
2018-11-01	107.05	107.32	105.53	105.92	98.055	33,384,200
2018-10-31	105.44	108.14	105.39	106.81	98.879	51,062,400
2018-10-30	103.66	104.38	100.11	103.73	96.028	65,350,900
2018-10-29	108.11	108.70	101.63	103.85	96.139	55,162,000
2018-10-26	105.69	108.75	104.76	106.96	99.018	55,523,100
2018-10-25	106.55	109.27	106.15	108.30	100.26	61,646,800
2018-10-24	108.41	108.49	101.59	102.32	94.723	63,897,800
2018-10-23	107.77	108.97	105.11	108.10	100.07	43,770,400
2018-10-22	109.32	110.54	108.24	109.63	101.49	26,545,600
2018-10-19	108.93	110.86	108.21	108.66	100.59	32,785,500
2018-10-18	110.10	110.53	107.83	108.50	100.44	32,506,200
2018-10-17	111.68	111.81	109.55	110.71	102.49	26,548,200
2018-10-16	109.54	111.41	108.95	111.00	102.76	31,610,200
2018-10-15	108.91	109.48	106.95	107.60	99.611	32,068,100
2018-10-12	109.01	111.24	107.12	109.57	101.43	47,742,100
2018-10-11	105.35	108.93	104.20	105.91	98.046	63,904,300
2018-10-10	111.24	111.50	105.79	106.16	98.278	61,376,300
2018-10-09	111.14	113.08	110.80	112.26	103.92	26,198,600
2018-10-08	111.66	112.03	109.34	110.85	102.62	29,640,600
2018-10-05	112.63	113.17	110.64	112.13	103.80	29,068,900
2018-10-04	114.61	114.76	111.63	112.79	104.42	34,821,700
2018-10-03	115.42	116.18	114.93	115.17	106.62	16,648,000
2018-10-02	115.30	115.84	114.44	115.15	106.60	20,787,200
2018-10-01	114.75	115.68	114.73	115.61	107.03	18,883,100
2018-09-28	114.19	114.57	113.68	114.37	105.88	21,647,800
2018-09-27	114.78	114.91	114.20	114.41	105.92	19,091,300
2018-09-26	114.47	115.06	113.74	113.98	105.52	19,352,000
2018-09-25	114.80	115.10	113.75	114.45	105.95	22,668,000
2018-09-24	113.03	114.90	112.22	114.67	106.16	27,334,500
2018-09-21	114.00	115.29	113.51	114.26	105.78	71,229,700
2018-09-20	112.28	113.80	111.93	113.57	105.14	23,714,500
2018-09-19	113.05	113.32	111.04	111.70	103.41	21,728,400
2018-09-18	112.19	113.70	111.72	113.21	104.80	22,170,900
2018-09-17	113.69	113.70	111.86	112.14	103.81	20,736,500
2018-09-14	113.36	113.73	112.44	113.37	104.95	19,122,300
2018-09-13	112.12	113.73	112.12	112.91	104.53	26,055,600
2018-09-12	111.43	111.85	110.51	111.71	103.42	18,891,100
2018-09-11	108.90	111.59	108.89	111.24	102.98	24,301,800

← NewerPage 34 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.