Microsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	108.84	109.64	108.36	109.38	101.26	20,727,900
2018-09-07	108.23	108.72	107.23	108.21	100.18	22,498,600
2018-09-06	108.25	108.99	107.51	108.74	100.67	23,477,600
2018-09-05	111.01	111.42	108.10	108.49	100.43	32,872,400
2018-09-04	110.85	111.96	110.22	111.71	103.42	22,634,600
2018-08-31	111.69	112.78	111.52	112.33	103.99	23,222,700
2018-08-30	111.67	112.61	111.44	111.95	103.64	22,798,700
2018-08-29	110.45	112.03	110.27	112.02	103.70	20,818,000
2018-08-28	109.94	110.50	109.79	110.26	102.07	19,151,500
2018-08-27	109.27	109.64	108.51	109.60	101.46	19,662,300
2018-08-24	107.67	108.56	107.56	108.40	100.35	17,234,000
2018-08-23	107.15	108.18	106.87	107.56	99.574	18,167,700
2018-08-22	105.85	107.34	105.78	107.06	99.111	18,000,600
2018-08-21	106.92	107.35	105.85	105.98	98.111	22,881,900
2018-08-20	107.51	107.90	106.48	106.87	98.935	17,914,200
2018-08-17	107.36	107.90	106.69	107.58	99.592	18,061,500
2018-08-16	108.30	108.86	107.30	107.64	99.648	21,384,300
2018-08-15	108.49	108.99	106.82	107.66	99.666	29,982,800
2018-08-14	108.56	109.75	108.04	109.56	101.04	16,788,300
2018-08-13	109.24	109.58	108.10	108.21	99.791	18,472,500
2018-08-10	109.42	109.69	108.38	109.00	100.52	18,183,700
2018-08-09	109.71	110.16	109.60	109.67	101.14	13,677,200
2018-08-08	109.33	109.75	108.76	109.49	100.97	15,487,500
2018-08-07	108.56	109.10	108.17	108.88	100.41	16,080,200
2018-08-06	108.12	108.42	107.56	108.13	99.718	20,265,900
2018-08-03	107.80	108.05	106.82	108.04	99.635	18,659,600
2018-08-02	105.40	108.09	104.84	107.57	99.201	26,104,300
2018-08-01	106.03	106.45	105.42	106.28	98.011	23,628,700
2018-07-31	106.49	106.72	105.38	106.08	97.827	27,655,200
2018-07-30	107.19	107.53	104.76	105.37	97.172	34,668,300
2018-07-27	110.18	110.18	106.14	107.68	99.303	37,005,300
2018-07-26	110.74	111.00	109.50	109.62	101.09	31,372,100
2018-07-25	107.96	111.15	107.60	110.83	102.21	30,702,100
2018-07-24	108.57	108.82	107.26	107.66	99.284	26,316,600
2018-07-23	106.30	108.14	106.13	107.97	99.570	29,707,000
2018-07-20	108.08	108.20	106.08	106.27	98.002	56,004,000
2018-07-19	104.93	105.31	103.89	104.40	96.278	40,171,600
2018-07-18	105.94	106.05	104.72	105.12	96.942	29,493,900
2018-07-17	104.61	106.50	104.32	105.95	97.707	25,901,700
2018-07-16	105.40	105.82	104.52	104.91	96.748	21,786,900
2018-07-13	104.37	105.60	104.09	105.43	97.228	24,635,200
2018-07-12	102.77	104.41	102.73	104.19	96.084	24,335,900
2018-07-11	101.15	102.34	101.10	101.98	94.046	19,644,600
2018-07-10	102.00	102.51	101.86	102.12	94.175	19,293,100
2018-07-09	101.65	102.25	101.25	101.85	93.926	18,212,000
2018-07-06	99.890	101.43	99.670	101.16	93.290	19,234,600
2018-07-05	99.500	99.920	99.030	99.760	91.999	18,977,400
2018-07-03	100.48	100.63	98.940	99.050	91.344	14,670,300
2018-07-02	98.100	100.06	98.000	100.01	92.229	19,564,500
2018-06-29	98.930	99.910	98.330	98.610	90.938	28,053,200
2018-06-28	97.380	99.110	97.260	98.630	90.957	26,650,700
2018-06-27	99.580	100.02	97.400	97.540	89.951	31,298,400
2018-06-26	98.820	100.08	98.750	99.080	91.372	26,897,200
2018-06-25	100.00	100.11	97.300	98.390	90.735	35,433,300
2018-06-22	100.41	100.77	99.630	100.41	92.598	38,923,100
2018-06-21	102.08	102.46	100.88	101.14	93.271	23,198,200
2018-06-20	101.37	102.52	101.12	101.87	93.945	26,180,800
2018-06-19	99.650	101.00	99.500	100.86	93.013	28,653,100
2018-06-18	100.01	101.11	99.420	100.86	93.013	23,586,000
2018-06-15	101.51	101.53	100.07	100.13	92.340	65,738,600

← NewerPage 35 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.