MSFT: Historical Prices for Microsoft Corporation

Date	Open	High	Low	Close	Avg Vol	Adj Close*
13-May-08	$ 0.11 Dividend
May-08	28.50	30.53	27.95	28.05	73,135,800	27.11
Apr-08	28.83	32.10	27.93	28.52	69,066,000	27.47
Mar-08	27.24	29.59	26.87	28.38	74,958,500	27.33
19-Feb-08	$ 0.11 Dividend
Feb-08	31.06	33.25	27.02	27.20	122,053,500	26.20
Jan-08	35.79	35.96	31.04	32.60	97,806,800	31.28
Dec-07	33.50	36.72	32.63	35.60	55,002,300	34.15
13-Nov-07	$ 0.11 Dividend
Nov-07	36.53	37.50	32.68	33.60	90,498,800	32.24
Oct-07	29.46	37.00	29.29	36.81	85,080,900	35.20
Sep-07	28.50	29.85	28.27	29.46	61,223,000	28.17
14-Aug-07	$ 0.10 Dividend
Aug-07	28.95	30.10	27.51	28.73	55,264,800	27.47
Jul-07	29.67	31.84	28.95	28.99	64,862,000	27.62
Jun-07	30.79	30.90	29.04	29.47	59,647,900	28.08
15-May-07	$ 0.10 Dividend
May-07	29.94	31.16	29.90	30.69	64,202,000	29.24
Apr-07	27.89	30.74	27.56	29.94	51,337,600	28.44
Mar-07	27.82	28.55	26.60	27.87	59,843,900	26.47
13-Feb-07	$ 0.10 Dividend
Feb-07	30.84	30.94	27.79	28.17	72,483,300	26.76
Jan-07	29.91	31.48	29.40	30.86	69,924,300	29.21
Dec-06	29.23	30.26	28.80	29.86	58,945,000	28.26
14-Nov-06	$ 0.10 Dividend
Nov-06	28.78	30.00	28.58	29.36	61,544,700	27.79
Oct-06	27.32	28.85	27.15	28.71	61,492,200	27.08
Sep-06	25.89	27.52	25.39	27.35	56,588,300	25.80
15-Aug-06	$ 0.09 Dividend
Aug-06	24.02	26.25	23.85	25.70	50,459,500	24.24
Jul-06	23.53	24.60	22.23	24.06	68,627,600	22.61
Jun-06	22.74	23.65	21.46	23.30	92,940,200	21.90
15-May-06	$ 0.09 Dividend
May-06	24.32	25.00	22.45	22.65	110,427,000	21.29
Apr-06	27.67	27.94	24.00	24.15	107,219,900	22.61
Mar-06	26.98	28.22	26.62	27.21	65,223,100	25.47
15-Feb-06	$ 0.09 Dividend
Feb-06	27.96	28.07	26.34	26.87	58,565,000	25.16
Jan-06	26.25	28.38	26.10	28.15	74,173,200	26.26
Dec-05	27.73	28.10	26.10	26.15	62,892,300	24.40
15-Nov-05	$ 0.08 Dividend
Nov-05	25.61	28.25	25.61	27.68	71,469,100	25.83
Oct-05	25.71	25.80	24.25	25.70	72,132,400	23.91
Sep-05	27.38	27.39	25.12	25.73	66,976,400	23.94
15-Aug-05	$ 0.08 Dividend
Aug-05	25.81	27.94	25.76	27.38	65,529,900	25.47
Jul-05	24.85	26.48	24.50	25.61	69,046,600	23.75
Jun-05	25.73	26.00	24.82	24.84	62,956,700	23.04
16-May-05	$ 0.08 Dividend
May-05	25.23	26.09	24.64	25.80	62,699,700	23.93
Apr-05	24.24	25.45	23.94	25.30	77,090,200	23.39
Mar-05	25.19	25.79	23.82	24.17	72,899,700	22.35
15-Feb-05	$ 0.08 Dividend
Feb-05	26.25	26.50	25.13	25.16	75,992,300	23.26
Jan-05	26.80	27.10	25.64	26.28	79,642,800	24.22
Dec-04	26.95	27.44	26.68	26.72	84,488,000	24.63
15-Nov-04	$ 3.08 Dividend
Nov-04	28.16	30.20	26.10	26.81	86,446,000	24.71
Oct-04	27.82	28.89	27.55	27.97	65,742,900	23.13
Sep-04	27.23	27.79	26.74	27.65	57,725,200	22.87
23-Aug-04	$ 0.08 Dividend
Aug-04	28.27	28.55	26.85	27.30	52,104,600	22.58
Jul-04	28.70	29.89	27.25	28.49	76,666,600	23.49
Jun-04	26.13	28.80	25.86	28.56	77,068,200	23.55
May-04	26.19	26.60	25.42	26.23	58,942,400	21.63
Apr-04	24.95	27.72	24.85	26.13	77,386,600	21.55
Mar-04	26.63	26.72	24.01	24.93	77,111,900	20.56
Feb-04	27.61	27.80	26.35	26.53	57,385,900	21.88
Jan-04	27.58	28.83	27.26	27.65	63,635,800	22.80
Dec-03	25.90	27.55	25.50	27.37	69,030,000	22.57
Nov-03	26.35	26.75	24.84	25.71	77,670,400	21.20
15-Oct-03	$ 0.16 Dividend
Oct-03	28.03	29.46	25.91	26.14	63,898,000	21.56
Sep-03	26.70	30.00	26.47	27.80	62,697,200	22.80
Aug-03	26.33	26.95	25.43	26.52	47,667,100	21.75
Jul-03	25.59	27.81	25.39	26.41	61,659,800	21.66
Jun-03	24.98	26.51	23.60	25.64	77,050,900	21.02
May-03	25.54	26.50	23.89	24.61	66,480,900	20.18
Apr-03	24.46	26.43	23.95	25.57	62,151,600	20.97
Mar-03	24.02	26.80	22.55	24.21	68,727,900	19.85
19-Feb-03	$ 0.08 Dividend
18-Feb-03	2 : 1 Stock Split
Feb-03	47.93	49.10	23.30	23.70	73,871,300	19.43
Jan-03	52.30	57.32	47.03	47.46	86,929,500	19.40
Dec-02	58.65	58.96	51.26	51.70	63,170,400	21.13
Nov-02	58.43	58.63	57.68	57.68	56,786,000	23.57
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions