NASDAQ:MSFT | Historical Stock Price | MICROSOFT CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-03-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.09$0.57$3.59$22.59$142.13$894.191986-03-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$222.42$349.3820,942,100——
2020-12-30$221.68$348.2220,272,300——
2020-12-29$224.15$352.1017,403,200——
2020-12-28$224.96$353.3717,933,500——
2020-12-24$222.75$349.9010,550,600——
2020-12-23$221.02$347.1818,699,600——
2020-12-22$223.94$351.7722,612,200——
2020-12-21$222.59$349.6537,181,900——
2020-12-18$218.59$343.3763,354,900——
2020-12-17$219.42$344.6732,515,800——
2020-12-16$219.28$344.4535,023,300——
2020-12-15$214.13$336.3627,000,600——
2020-12-14$214.20$336.4728,798,400——
2020-12-11$213.26$334.9930,979,400——
2020-12-10$210.52$330.6926,733,300——
2020-12-09$211.80$332.7032,440,600——
2020-12-08$216.01$339.3123,284,100——
2020-12-07$214.29$336.6124,620,000——
2020-12-04$214.36$336.7224,666,000——
2020-12-03$214.24$336.5325,120,900——
2020-12-02$215.37$338.3123,724,500——
2020-12-01$216.21$339.6330,904,500——
2020-11-30$214.07$336.2733,064,800——
2020-11-27$215.23$338.0914,512,200——
2020-11-25$213.87$335.9521,012,900——
2020-11-24$213.86$335.9433,979,700——
2020-11-23$210.11$330.0425,683,500——
2020-11-20$210.39$330.4822,843,100——
2020-11-19$212.42$333.6724,792,700——
2020-11-18$211.08$331.5728,372,800——
2020-11-17$214.46$336.0024,154,100——
2020-11-16$217.23$340.3424,953,300——
2020-11-13$216.51$339.2118,621,100——
2020-11-12$215.44$337.5321,593,900——
2020-11-11$216.55$339.2729,440,800——
2020-11-10$211.01$330.5944,045,100——
2020-11-09$218.39$342.1644,395,000——
2020-11-06$223.72$350.5125,231,900——
2020-11-05$223.29$349.8336,080,100——
2020-11-04$216.39$339.0242,311,800——
2020-11-03$206.43$323.4227,512,000——
2020-11-02$202.33$316.9930,842,200——
2020-10-30$202.47$317.2136,953,700——
2020-10-29$204.72$320.7431,432,600——
2020-10-28$202.68$317.5451,195,600——
2020-10-27$213.25$334.1036,700,300——
2020-10-26$210.08$329.1437,111,600——
2020-10-23$216.23$338.7718,879,600——
2020-10-22$214.89$336.6722,351,500——
2020-10-21$214.80$336.5322,724,900——
2020-10-20$214.65$336.3022,753,500——
2020-10-19$214.22$335.6227,625,800——
2020-10-16$219.66$344.1426,057,900——
2020-10-15$219.66$344.1422,733,100——
2020-10-14$220.86$346.0323,421,700——
2020-10-13$222.86$349.1628,950,800——
2020-10-12$221.40$346.8740,461,400——
2020-10-09$215.81$338.1126,458,000——
2020-10-08$210.58$329.9219,925,800——
2020-10-07$209.83$328.7425,681,100——
2020-10-06$205.91$322.6028,554,300——
2020-10-05$210.38$329.6121,331,600——
2020-10-02$206.19$323.0433,154,800——
2020-10-01$212.46$332.8627,158,400——
2020-09-30$210.33$329.5333,829,100——
2020-09-29$207.26$324.7224,221,900——
2020-09-28$209.44$328.1332,004,900——
2020-09-25$207.82$325.6029,437,300——
2020-09-24$203.19$318.3431,202,500——
2020-09-23$200.59$314.2730,803,800——
2020-09-22$207.42$324.9733,517,100——
2020-09-21$202.54$317.3239,839,700——
2020-09-18$200.39$313.9555,225,300——
2020-09-17$202.91$317.9034,011,300——
2020-09-16$205.05$321.2626,328,100——
2020-09-15$208.78$327.1021,823,900——
2020-09-14$205.41$321.8230,375,800——
2020-09-11$204.03$319.6633,620,100——
2020-09-10$205.37$321.7635,461,500——
2020-09-09$211.29$331.0345,679,000——
2020-09-08$202.66$317.5152,924,300——
2020-09-04$214.25$335.6759,664,100——
2020-09-03$217.30$340.4558,400,300——
2020-09-02$231.65$362.9334,080,800——
2020-09-01$227.27$356.0725,725,500——
2020-08-31$225.53$353.3428,774,200——
2020-08-28$228.91$358.6426,292,900——
2020-08-27$226.58$354.9957,602,200——
2020-08-26$221.15$346.4839,600,800——
2020-08-25$216.47$339.1523,043,700——
2020-08-24$213.69$334.7925,460,100——
2020-08-21$213.02$333.7436,249,300——
2020-08-20$214.58$336.1926,981,500——
2020-08-19$209.70$328.5427,627,600——
2020-08-18$211.49$330.5521,336,200——
2020-08-17$210.28$328.6520,184,800——
2020-08-14$208.90$326.5017,958,900——
2020-08-13$208.70$326.1922,588,900——
2020-08-12$209.19$326.9528,013,100——
2020-08-11$203.38$317.8736,446,500——
2020-08-10$208.25$325.4836,716,500——
2020-08-07$212.48$332.0927,820,400——
2020-08-06$216.35$338.1432,656,800——
2020-08-05$212.94$332.8128,806,400——
2020-08-04$213.29$333.3649,280,100——
2020-08-03$216.54$338.4478,983,000——
2020-07-31$205.01$320.4251,044,000——
2020-07-30$203.90$318.6825,079,600——
2020-07-29$204.06$318.9319,632,600——
2020-07-28$202.02$315.7423,251,400——
2020-07-27$203.85$318.6030,160,900——
2020-07-24$201.30$314.6239,827,000——
2020-07-23$202.54$316.5667,457,000——
2020-07-22$211.75$330.9549,605,700——
2020-07-21$208.75$326.2637,990,400——
2020-07-20$211.60$330.7236,884,800——
2020-07-17$202.88$317.0931,635,300——
2020-07-16$203.92$318.7129,940,700——
2020-07-15$208.04$325.1532,179,400——
2020-07-14$208.35$325.6437,591,800——
2020-07-13$207.07$323.6438,135,600——
2020-07-10$213.67$333.9526,177,600——
2020-07-09$214.32$334.9733,121,700——
2020-07-08$212.83$332.6433,600,000——
2020-07-07$208.25$325.4833,600,700——
2020-07-06$210.70$329.3131,897,600——
2020-07-02$206.26$322.3729,315,800——
2020-07-01$204.70$319.9332,061,200——
2020-06-30$203.51$318.0734,310,300——
2020-06-29$198.44$310.1526,701,600——
2020-06-26$196.33$306.8554,675,800——
2020-06-25$200.34$313.1227,803,900——
2020-06-24$197.84$309.2136,740,600——
2020-06-23$201.91$315.5730,917,400——
2020-06-22$200.57$313.4832,818,900——
2020-06-19$195.15$305.0144,441,100——
2020-06-18$196.32$306.8423,061,600——
2020-06-17$194.24$303.5925,687,800——
2020-06-16$193.57$302.5442,556,700——
2020-06-15$188.94$295.3032,770,200——
2020-06-12$187.74$293.4343,373,600——
2020-06-11$186.27$291.1352,854,700——
2020-06-10$196.84$307.6543,872,300——
2020-06-09$189.80$296.6529,783,900——
2020-06-08$188.36$294.4033,211,600——
2020-06-05$187.20$292.5839,893,600——
2020-06-04$182.92$285.8928,761,800——
2020-06-03$185.36$289.7127,311,000——
2020-06-02$184.91$289.0030,794,600——
2020-06-01$182.83$285.7522,622,400——
2020-05-29$183.25$286.4142,130,400——
2020-05-28$181.40$283.5233,810,200——
2020-05-27$181.81$284.1639,517,100——
2020-05-26$181.57$283.7836,073,600——
2020-05-22$183.51$286.8120,826,900——
2020-05-21$183.43$286.6929,119,500——
2020-05-20$185.66$290.1831,261,300——
2020-05-19$183.63$286.2126,799,100——
2020-05-18$184.91$288.2035,264,500——
2020-05-15$183.16$285.4746,610,400——
2020-05-14$180.53$281.3741,873,900——
2020-05-13$179.75$280.1644,711,500——
2020-05-12$182.51$284.4632,038,200——
2020-05-11$186.74$291.0530,892,700——
2020-05-08$184.68$287.8430,877,800——
2020-05-07$183.60$286.1628,316,000——
2020-05-06$182.54$284.5132,139,300——
2020-05-05$180.76$281.7336,839,200——
2020-05-04$178.84$278.7430,372,900——
2020-05-01$174.57$272.0839,370,500——
2020-04-30$179.21$279.3253,875,900——
2020-04-29$177.43$276.5451,286,600——
2020-04-28$169.81$264.6734,392,700——
2020-04-27$174.05$271.2733,194,400——
2020-04-24$174.55$272.0534,277,600——
2020-04-23$171.42$267.1732,790,800——
2020-04-22$173.52$270.4534,620,200——
2020-04-21$167.82$261.5656,203,700——
2020-04-20$175.06$272.8536,669,600——
2020-04-17$178.60$278.3752,765,600——
2020-04-16$177.04$275.9350,479,600——
2020-04-15$171.88$267.8940,940,800——
2020-04-14$173.70$270.7352,874,300——
2020-04-13$165.51$257.9641,905,300——
2020-04-09$165.14$257.3951,385,100——
2020-04-08$165.13$257.3748,318,200——
2020-04-07$163.49$254.8262,769,000——
2020-04-06$165.27$257.5967,111,700——
2020-04-03$153.83$239.7641,243,300——
2020-04-02$155.26$241.9949,630,700——
2020-04-01$152.11$237.0857,969,900——
2020-03-31$157.71$245.8177,927,200——
2020-03-30$160.23$249.7363,420,300——
2020-03-27$149.70$233.3257,042,300——
2020-03-26$156.11$243.3164,568,100——
2020-03-25$146.92$228.9975,638,200——
2020-03-24$148.34$231.2082,516,700——
2020-03-23$135.98$211.9478,975,200——
2020-03-20$137.35$214.0784,866,200——
2020-03-19$142.71$222.4385,922,700——
2020-03-18$140.40$218.8381,593,200——
2020-03-17$146.57$228.4481,059,800——
2020-03-16$135.42$211.0787,905,900——
2020-03-13$158.83$247.5592,727,400——
2020-03-12$139.06$216.7493,226,400——
2020-03-11$153.63$239.4556,371,600——
2020-03-10$160.92$250.8165,354,400——
2020-03-09$150.62$234.7670,419,300——
2020-03-06$161.57$251.8272,821,100——
2020-03-05$166.27$259.1547,817,300——
2020-03-04$170.55$265.8249,814,400——
2020-03-03$164.51$256.4071,677,000——
2020-03-02$172.79$269.3171,030,800——
2020-02-28$162.01$252.5197,012,700——
2020-02-27$158.18$246.5493,174,900——
2020-02-26$170.17$265.2356,206,100——
2020-02-25$168.07$261.9568,073,300——
2020-02-24$170.89$266.3568,311,100——
2020-02-21$178.59$278.3548,572,600——
2020-02-20$184.42$287.4436,862,400——
2020-02-19$187.28$291.8929,997,500——
2020-02-18$187.23$291.0227,792,200——
2020-02-14$185.35$288.1023,149,500——
2020-02-13$183.71$285.5535,295,800——
2020-02-12$184.71$287.1047,062,900——
2020-02-11$184.44$286.6853,159,900——
2020-02-10$188.70$293.3135,844,300——
2020-02-07$183.89$285.8333,529,100——
2020-02-06$183.63$285.4327,751,400——
2020-02-05$179.90$279.6339,186,300——
2020-02-04$180.12$279.9736,433,300——
2020-02-03$174.38$271.0530,107,000——
2020-01-31$170.23$264.6036,142,700——
2020-01-30$172.78$268.5651,597,500——
2020-01-29$168.04$261.1934,754,500——
2020-01-28$165.46$257.1824,899,900——
2020-01-27$162.28$252.2432,078,100——
2020-01-24$165.04$256.5324,918,100——
2020-01-23$166.72$259.1419,680,800——
2020-01-22$165.70$257.5624,138,800——
2020-01-21$166.50$258.8029,517,200——
2020-01-17$167.10$259.7334,371,700——
2020-01-16$166.17$258.2923,865,400——
2020-01-15$163.18$253.6421,417,900——
2020-01-14$162.13$252.0123,477,400——
2020-01-13$163.28$253.7921,626,500——
2020-01-10$161.34$250.7820,725,900——
2020-01-09$162.09$251.9421,385,000——
2020-01-08$160.09$248.8427,746,500——
2020-01-07$157.58$244.9321,634,100——
2020-01-06$159.03$247.1920,813,700——
2020-01-03$158.62$246.5521,116,200——
2020-01-02$160.62$249.6622,622,100——