Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 8,205.00 | 8,314.98 | 8,071.69 | 8,074.74 | 7,949.03 | 5,977 |
| 2024-08-21 | 8,122.31 | 8,212.00 | 8,100.02 | 8,173.46 | 8,046.22 | 3,744 |
| 2024-08-20 | 7,934.00 | 8,099.98 | 7,931.00 | 8,070.00 | 7,944.37 | 1,471 |
| 2024-08-19 | 7,870.00 | 7,870.00 | 7,820.00 | 7,864.39 | 7,741.96 | 934 |
| 2024-08-16 | 7,784.10 | 7,839.98 | 7,784.10 | 7,801.48 | 7,680.03 | 4,689 |
| 2024-08-15 | 7,839.00 | 7,849.99 | 7,800.00 | 7,843.35 | 7,721.25 | 2,121 |
| 2024-08-14 | 7,850.00 | 7,909.99 | 7,790.00 | 7,844.16 | 7,708.27 | 1,557 |
| 2024-08-13 | 7,849.99 | 7,909.99 | 7,800.00 | 7,856.01 | 7,719.92 | 6,482 |
| 2024-08-12 | 7,663.00 | 7,779.99 | 7,663.00 | 7,746.77 | 7,612.57 | 2,465 |
| 2024-08-09 | 7,650.00 | 7,687.34 | 7,605.00 | 7,664.92 | 7,532.14 | 2,555 |
| 2024-08-08 | 7,710.00 | 7,850.00 | 7,614.00 | 7,656.23 | 7,523.60 | 1,732 |
| 2024-08-07 | 7,824.00 | 7,870.00 | 7,686.99 | 7,690.01 | 7,556.79 | 6,711 |
| 2024-08-06 | 7,680.00 | 7,854.23 | 7,680.00 | 7,823.99 | 7,688.45 | 4,097 |
| 2024-08-05 | 7,600.03 | 7,818.87 | 7,550.01 | 7,656.80 | 7,524.16 | 19,616 |
| 2024-08-02 | 7,840.00 | 7,840.00 | 7,690.03 | 7,805.39 | 7,670.18 | 3,502 |
| 2024-08-01 | 7,770.00 | 7,880.56 | 7,750.00 | 7,800.24 | 7,665.11 | 7,763 |
| 2024-07-31 | 7,826.00 | 7,840.00 | 7,650.10 | 7,785.17 | 7,650.31 | 15,453 |
| 2024-07-30 | 8,011.94 | 8,051.96 | 7,848.96 | 7,943.84 | 7,806.23 | 9,602 |
| 2024-07-29 | 7,965.30 | 8,049.96 | 7,920.99 | 7,992.46 | 7,854.00 | 1,184 |
| 2024-07-26 | 7,764.84 | 7,908.00 | 7,764.84 | 7,825.34 | 7,689.78 | 2,618 |
| 2024-07-25 | 7,740.00 | 7,825.00 | 7,720.00 | 7,764.84 | 7,630.33 | 2,293 |
| 2024-07-24 | 8,043.10 | 8,070.05 | 7,855.01 | 7,878.90 | 7,742.41 | 5,781 |
| 2024-07-23 | 8,100.06 | 8,100.06 | 8,000.00 | 8,075.23 | 7,935.34 | 5,916 |
| 2024-07-22 | 7,926.00 | 7,980.00 | 7,885.00 | 7,935.06 | 7,797.60 | 1,449 |
| 2024-07-19 | 7,800.00 | 7,954.98 | 7,714.01 | 7,912.80 | 7,775.72 | 3,768 |
| 2024-07-18 | 7,834.00 | 7,959.99 | 7,700.01 | 7,878.00 | 7,741.53 | 1,514 |
| 2024-07-17 | 7,890.00 | 7,890.00 | 7,790.00 | 7,859.70 | 7,723.54 | 5,267 |
| 2024-07-16 | 8,003.90 | 8,003.90 | 7,888.00 | 7,938.39 | 7,800.87 | 5,643 |
| 2024-07-15 | 8,134.00 | 8,134.00 | 8,026.00 | 8,034.77 | 7,895.58 | 10,991 |
| 2024-07-12 | 8,069.99 | 8,072.16 | 7,961.01 | 7,984.25 | 7,845.94 | 5,647 |
| 2024-07-11 | 8,200.00 | 8,200.00 | 8,047.75 | 8,100.06 | 7,959.74 | 5,011 |
| 2024-07-10 | 8,220.54 | 8,296.61 | 8,188.00 | 8,273.87 | 8,130.54 | 1,728 |
| 2024-07-09 | 8,361.50 | 8,361.50 | 8,216.00 | 8,220.54 | 8,078.13 | 420 |
| 2024-07-08 | 8,450.00 | 8,454.37 | 8,359.35 | 8,371.32 | 8,226.30 | 449 |
| 2024-07-05 | 8,400.05 | 8,495.97 | 8,400.00 | 8,454.38 | 8,307.92 | 3,979 |
| 2024-07-04 | 8,380.00 | 8,380.00 | 8,378.15 | 8,378.15 | 8,233.01 | 46 |
| 2024-07-03 | 8,399.99 | 8,399.99 | 8,315.01 | 8,320.20 | 8,176.07 | 722 |
| 2024-07-02 | 8,340.00 | 8,390.00 | 8,295.00 | 8,374.44 | 8,229.37 | 1,922 |
| 2024-07-01 | 8,275.00 | 8,400.00 | 8,275.00 | 8,373.67 | 8,228.61 | 2,713 |
| 2024-06-28 | 8,272.50 | 8,350.00 | 8,180.00 | 8,275.88 | 8,132.51 | 2,125 |
| 2024-06-27 | 8,239.03 | 8,381.70 | 8,239.03 | 8,327.51 | 8,183.25 | 17,427 |
| 2024-06-26 | 8,202.00 | 8,339.99 | 8,202.00 | 8,278.79 | 8,135.37 | 1,872 |
| 2024-06-25 | 8,055.00 | 8,179.00 | 8,055.00 | 8,164.41 | 8,022.98 | 3,865 |
| 2024-06-24 | 8,142.00 | 8,142.00 | 8,011.02 | 8,052.26 | 7,912.77 | 2,001 |
| 2024-06-21 | 8,168.17 | 8,219.99 | 8,130.00 | 8,157.27 | 8,015.96 | 9,707 |
| 2024-06-20 | 8,250.00 | 8,250.00 | 8,120.02 | 8,168.17 | 8,026.67 | 1,395 |
| 2024-06-19 | 8,200.00 | 8,200.00 | 8,177.17 | 8,177.17 | 8,035.51 | 61 |
| 2024-06-18 | 8,310.01 | 8,310.01 | 8,175.00 | 8,222.29 | 8,079.85 | 5,989 |
| 2024-06-17 | 8,199.98 | 8,374.98 | 8,199.98 | 8,310.01 | 8,166.05 | 3,156 |
| 2024-06-14 | 8,163.03 | 8,200.00 | 8,112.01 | 8,156.28 | 8,014.99 | 16,594 |
| 2024-06-13 | 8,197.00 | 8,328.59 | 8,120.00 | 8,160.85 | 8,019.48 | 3,645 |
| 2024-06-12 | 8,000.00 | 8,334.00 | 8,000.00 | 8,293.34 | 8,149.67 | 4,229 |
| 2024-06-11 | 7,849.98 | 8,004.50 | 7,813.11 | 7,996.81 | 7,858.28 | 6,138 |
| 2024-06-10 | 7,847.40 | 7,910.00 | 7,782.90 | 7,806.12 | 7,670.89 | 4,722 |
| 2024-06-07 | 7,600.00 | 7,820.00 | 7,600.00 | 7,808.35 | 7,673.08 | 2,970 |
| 2024-06-06 | 7,450.00 | 7,575.00 | 7,350.02 | 7,575.00 | 7,443.78 | 2,242 |
| 2024-06-05 | 7,370.00 | 7,449.00 | 7,330.01 | 7,436.71 | 7,307.88 | 7,006 |
| 2024-06-04 | 7,289.99 | 7,425.00 | 7,275.00 | 7,421.67 | 7,293.10 | 4,418 |
| 2024-06-03 | 7,264.00 | 7,319.12 | 7,119.03 | 7,303.15 | 7,176.64 | 7,212 |
| 2024-05-31 | 7,054.77 | 7,054.77 | 6,880.09 | 6,913.26 | 6,793.50 | 1,274 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 15.4268 MXN |
| 2026-05-21 | 15.7912 MXN |
| 2026-02-19 | 15.7011 MXN |
| 2025-11-20 | 16.6708 MXN |
| 2025-08-21 | 15.5627 MXN |
| 2025-05-15 | 16.1601 MXN |
| 2025-02-20 | 16.9212 MXN |
| 2024-11-21 | 16.8951 MXN |
| 2024-08-15 | 13.9886 MXN |
| 2024-05-15 | 12.5310 MXN |
| 2024-02-14 | 12.8288 MXN |
| 2023-11-15 | 12.9814 MXN |
| 2023-08-16 | 11.5906 MXN |
| 2023-05-17 | 11.9806 MXN |
| 2023-02-15 | 12.6844 MXN |
| 2022-11-16 | 13.1291 MXN |
| 2022-08-17 | 12.4425 MXN |
| 2022-05-18 | 12.3923 MXN |
| 2022-02-16 | 12.6107 MXN |
| 2021-11-17 | 12.8380 MXN |
| 2021-08-18 | 11.1947 MXN |
| 2021-05-19 | 11.0888 MXN |
| 2021-02-17 | 11.3392 MXN |
| 2020-11-18 | 11.3196 MXN |
| 2020-08-19 | 11.2407 MXN |
| 2020-05-20 | 11.8738 MXN |
| 2020-02-19 | 9.4898 MXN |
| 2019-11-20 | 9.9162 MXN |
| 2019-08-14 | 9.0134 MXN |
| 2019-05-15 | 8.8051 MXN |
| 2019-02-20 | 8.8316 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.