Dow Up0.11% Nasdaq Up0.50%

Microsoft Corporation (MSFT)

-NasdaqGS
45.43 Up 0.55(1.23%) Aug 29, 4:00PM EDT
|After Hours : 45.44 Up 0.01 (0.02%) Aug 29, 7:59PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 15, 20110.20 Dividend
Aug 16, 20110.16 Dividend
May 17, 20110.16 Dividend
Feb 15, 20110.16 Dividend
Nov 16, 20100.16 Dividend
Aug 17, 20100.13 Dividend
May 18, 20100.13 Dividend
Feb 16, 20100.13 Dividend
Nov 17, 20090.13 Dividend
Aug 18, 20090.13 Dividend
May 19, 20090.13 Dividend
Feb 17, 20090.13 Dividend
Nov 18, 20080.13 Dividend
Aug 19, 20080.11 Dividend
May 13, 20080.11 Dividend
Feb 19, 20080.11 Dividend
Nov 13, 20070.11 Dividend
Aug 14, 20070.10 Dividend
May 15, 20070.10 Dividend
Feb 13, 20070.10 Dividend
Nov 14, 20060.10 Dividend
Aug 15, 20060.09 Dividend
May 15, 20060.09 Dividend
Feb 15, 20060.09 Dividend
Nov 15, 20050.08 Dividend
Aug 15, 20050.08 Dividend
May 16, 20050.08 Dividend
Feb 15, 20050.08 Dividend
Nov 15, 20043.08 Dividend
Aug 23, 20040.08 Dividend
Oct 15, 20030.16 Dividend
Feb 19, 20030.08 Dividend
Feb 18, 20032: 1 Stock Split
Mar 29, 19992: 1 Stock Split
Feb 23, 19982: 1 Stock Split
Dec 9, 19962: 1 Stock Split
May 23, 19942: 1 Stock Split
Jun 15, 19923: 2 Stock Split
Jun 27, 19913: 2 Stock Split
Apr 16, 19902: 1 Stock Split
Sep 21, 19872: 1 Stock Split
* Close price adjusted for dividends and splits.
First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.