Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 7,163.00 | 7,179.99 | 7,040.00 | 7,054.77 | 6,932.56 | 5,103 |
| 2024-05-29 | 7,226.82 | 7,295.71 | 7,226.82 | 7,262.51 | 7,136.70 | 3,243 |
| 2024-05-28 | 7,125.00 | 7,215.00 | 7,125.00 | 7,209.67 | 7,084.77 | 1,021 |
| 2024-05-27 | 7,180.00 | 7,185.00 | 7,180.00 | 7,185.00 | 7,060.53 | 43 |
| 2024-05-24 | 7,148.00 | 7,212.95 | 7,134.42 | 7,177.22 | 7,052.89 | 1,283 |
| 2024-05-23 | 7,200.00 | 7,215.00 | 7,127.56 | 7,134.42 | 7,010.83 | 8,345 |
| 2024-05-22 | 7,160.00 | 7,197.79 | 7,128.15 | 7,166.11 | 7,041.97 | 817 |
| 2024-05-21 | 7,031.00 | 7,185.48 | 7,031.00 | 7,116.01 | 6,992.74 | 1,259 |
| 2024-05-20 | 7,000.01 | 7,050.00 | 7,000.01 | 7,030.98 | 6,909.18 | 614 |
| 2024-05-17 | 6,991.25 | 6,991.25 | 6,940.10 | 6,974.49 | 6,853.67 | 1,129 |
| 2024-05-16 | 7,100.00 | 7,124.99 | 7,019.00 | 7,019.00 | 6,897.41 | 2,986 |
| 2024-05-15 | 7,045.00 | 7,070.00 | 7,002.41 | 7,051.77 | 6,929.61 | 3,338 |
| 2024-05-14 | 6,950.00 | 7,026.71 | 6,938.88 | 7,022.68 | 6,888.71 | 6,306 |
| 2024-05-13 | 6,940.00 | 6,996.99 | 6,930.00 | 6,945.73 | 6,813.23 | 4,044 |
| 2024-05-10 | 6,912.00 | 6,974.99 | 6,905.00 | 6,960.00 | 6,827.23 | 425 |
| 2024-05-09 | 6,929.00 | 6,969.99 | 6,920.00 | 6,926.00 | 6,793.87 | 6,724 |
| 2024-05-08 | 6,929.00 | 6,981.85 | 6,910.01 | 6,915.93 | 6,784.00 | 404 |
| 2024-05-07 | 6,964.00 | 6,979.00 | 6,926.32 | 6,930.00 | 6,797.80 | 890 |
| 2024-05-06 | 6,895.70 | 6,982.79 | 6,865.01 | 6,967.62 | 6,834.70 | 7,026 |
| 2024-05-03 | 6,920.00 | 6,920.00 | 6,781.60 | 6,898.34 | 6,766.74 | 17,558 |
| 2024-05-02 | 6,701.50 | 6,788.05 | 6,700.01 | 6,760.66 | 6,631.69 | 3,201 |
| 2024-04-30 | 6,833.75 | 6,833.75 | 6,677.01 | 6,712.10 | 6,584.06 | 2,179 |
| 2024-04-29 | 6,920.00 | 6,920.00 | 6,815.80 | 6,833.75 | 6,703.38 | 3,437 |
| 2024-04-26 | 7,082.00 | 7,082.00 | 6,980.01 | 7,013.94 | 6,880.14 | 4,245 |
| 2024-04-25 | 6,950.00 | 6,950.00 | 6,742.00 | 6,876.36 | 6,745.18 | 10,196 |
| 2024-04-24 | 7,000.00 | 7,000.00 | 6,950.01 | 6,985.54 | 6,852.28 | 2,186 |
| 2024-04-23 | 6,845.02 | 6,949.95 | 6,845.02 | 6,949.95 | 6,817.37 | 1,135 |
| 2024-04-22 | 6,926.40 | 6,926.40 | 6,791.00 | 6,865.75 | 6,734.77 | 4,614 |
| 2024-04-19 | 6,914.01 | 6,920.01 | 6,810.03 | 6,842.88 | 6,712.34 | 2,590 |
| 2024-04-18 | 6,958.00 | 7,050.00 | 6,900.01 | 6,900.01 | 6,768.38 | 3,277 |
| 2024-04-17 | 7,056.05 | 7,079.99 | 6,971.02 | 7,002.60 | 6,869.01 | 971 |
| 2024-04-16 | 7,018.00 | 7,099.99 | 6,982.91 | 7,084.44 | 6,949.29 | 2,002 |
| 2024-04-15 | 7,005.51 | 7,052.50 | 6,900.02 | 6,910.60 | 6,778.77 | 216 |
| 2024-04-12 | 7,040.02 | 7,069.99 | 7,005.50 | 7,028.99 | 6,894.90 | 658 |
| 2024-04-11 | 7,010.00 | 7,061.00 | 6,987.30 | 7,038.50 | 6,904.23 | 1,028 |
| 2024-04-10 | 6,940.50 | 6,953.00 | 6,919.00 | 6,952.96 | 6,820.32 | 501 |
| 2024-04-09 | 6,969.00 | 6,989.77 | 6,920.00 | 6,972.00 | 6,839.00 | 2,617 |
| 2024-04-08 | 7,014.99 | 7,014.99 | 6,900.02 | 6,938.78 | 6,806.41 | 764 |
| 2024-04-05 | 6,948.00 | 7,017.18 | 6,948.00 | 6,999.00 | 6,865.48 | 1,972 |
| 2024-04-04 | 6,927.73 | 7,070.00 | 6,927.73 | 6,958.30 | 6,825.56 | 1,845 |
| 2024-04-03 | 6,965.00 | 7,007.23 | 6,960.00 | 6,962.55 | 6,829.73 | 1,280 |
| 2024-04-02 | 7,000.00 | 7,000.00 | 6,900.02 | 6,989.66 | 6,856.32 | 1,727 |
| 2024-04-01 | 6,997.20 | 7,074.99 | 6,997.20 | 7,063.22 | 6,928.48 | 411 |
| 2024-03-27 | 6,999.99 | 6,999.99 | 6,940.01 | 6,989.99 | 6,856.64 | 646 |
| 2024-03-26 | 7,080.00 | 7,080.00 | 7,030.00 | 7,049.91 | 6,915.42 | 3,643 |
| 2024-03-25 | 7,124.81 | 7,124.81 | 7,062.01 | 7,068.24 | 6,933.40 | 2,613 |
| 2024-03-22 | 7,124.90 | 7,199.99 | 7,124.80 | 7,199.99 | 7,062.64 | 888 |
| 2024-03-21 | 7,189.00 | 7,229.84 | 7,165.00 | 7,199.99 | 7,062.64 | 2,756 |
| 2024-03-20 | 7,080.01 | 7,105.03 | 7,006.53 | 7,102.33 | 6,966.84 | 2,459 |
| 2024-03-19 | 6,958.37 | 7,113.00 | 6,958.37 | 7,067.00 | 6,932.18 | 1,907 |
| 2024-03-15 | 7,021.00 | 7,021.00 | 6,910.00 | 6,958.76 | 6,826.01 | 5,307 |
| 2024-03-14 | 6,950.00 | 7,149.99 | 6,950.00 | 7,085.94 | 6,950.76 | 4,134 |
| 2024-03-13 | 7,000.00 | 7,000.00 | 6,921.99 | 6,925.35 | 6,793.24 | 1,796 |
| 2024-03-12 | 6,815.00 | 6,999.96 | 6,815.00 | 6,979.99 | 6,846.83 | 2,859 |
| 2024-03-11 | 6,771.00 | 6,822.21 | 6,750.02 | 6,801.31 | 6,671.56 | 840 |
| 2024-03-08 | 6,903.00 | 6,903.00 | 6,828.00 | 6,835.00 | 6,704.61 | 3,697 |
| 2024-03-07 | 6,825.00 | 6,949.99 | 6,783.01 | 6,903.87 | 6,772.17 | 2,706 |
| 2024-03-06 | 6,849.20 | 6,849.98 | 6,734.99 | 6,793.91 | 6,664.30 | 3,926 |
| 2024-03-05 | 6,996.67 | 6,996.67 | 6,798.65 | 6,812.63 | 6,682.67 | 3,515 |
| 2024-03-04 | 7,089.83 | 7,099.99 | 7,015.01 | 7,028.67 | 6,894.59 | 1,249 |
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.