Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 7,033.00 | 7,077.04 | 7,010.00 | 7,067.01 | 6,932.19 | 607 |
| 2024-02-29 | 6,955.00 | 7,015.00 | 6,936.00 | 7,014.86 | 6,881.04 | 1,602 |
| 2024-02-28 | 6,944.00 | 6,975.00 | 6,930.06 | 6,955.42 | 6,822.73 | 2,440 |
| 2024-02-27 | 6,930.99 | 6,998.99 | 6,900.00 | 6,956.34 | 6,823.64 | 2,728 |
| 2024-02-26 | 7,011.16 | 7,027.00 | 6,964.30 | 6,964.45 | 6,831.59 | 539 |
| 2024-02-23 | 7,100.00 | 7,128.42 | 6,980.01 | 7,011.09 | 6,877.34 | 1,762 |
| 2024-02-22 | 7,014.00 | 7,058.00 | 7,000.00 | 7,040.00 | 6,905.70 | 2,945 |
| 2024-02-21 | 6,805.00 | 6,839.89 | 6,788.03 | 6,824.30 | 6,694.11 | 2,323 |
| 2024-02-20 | 6,890.00 | 6,890.00 | 6,780.21 | 6,849.73 | 6,719.06 | 9,728 |
| 2024-02-19 | 6,890.46 | 6,890.46 | 6,890.46 | 6,890.46 | 6,759.01 | 0 |
| 2024-02-16 | 6,913.00 | 6,944.99 | 6,880.02 | 6,890.46 | 6,759.01 | 1,234 |
| 2024-02-15 | 6,930.01 | 6,939.98 | 6,901.03 | 6,929.77 | 6,797.57 | 2,567 |
| 2024-02-14 | 6,961.00 | 6,975.24 | 6,917.01 | 6,975.24 | 6,842.18 | 23,691 |
| 2024-02-13 | 6,973.00 | 7,043.00 | 6,960.00 | 6,987.38 | 6,841.50 | 2,682 |
| 2024-02-12 | 7,140.00 | 7,183.97 | 7,085.01 | 7,097.90 | 6,949.71 | 4,291 |
| 2024-02-09 | 7,110.00 | 7,183.10 | 7,110.00 | 7,182.23 | 7,032.28 | 2,024 |
| 2024-02-08 | 7,071.00 | 7,100.00 | 7,063.01 | 7,098.69 | 6,950.49 | 4,424 |
| 2024-02-07 | 6,999.98 | 7,059.98 | 6,997.01 | 7,047.99 | 6,900.84 | 2,946 |
| 2024-02-06 | 7,020.10 | 7,020.10 | 6,863.75 | 6,919.99 | 6,775.52 | 2,345 |
| 2024-02-02 | 6,994.99 | 7,071.99 | 6,952.76 | 7,042.51 | 6,895.48 | 2,743 |
| 2024-02-01 | 6,946.00 | 6,988.25 | 6,891.15 | 6,895.72 | 6,751.75 | 3,535 |
| 2024-01-31 | 6,980.00 | 7,041.00 | 6,850.00 | 6,852.45 | 6,709.39 | 5,351 |
| 2024-01-30 | 7,100.00 | 7,100.00 | 6,984.10 | 7,015.27 | 6,868.81 | 8,925 |
| 2024-01-29 | 6,941.01 | 7,069.89 | 6,941.01 | 7,048.66 | 6,901.50 | 5,143 |
| 2024-01-26 | 6,944.04 | 6,984.99 | 6,901.01 | 6,927.64 | 6,783.01 | 4,969 |
| 2024-01-25 | 6,960.01 | 7,027.99 | 6,934.25 | 6,948.13 | 6,803.07 | 8,376 |
| 2024-01-24 | 6,949.99 | 6,984.49 | 6,918.00 | 6,940.13 | 6,795.24 | 1,858 |
| 2024-01-23 | 6,850.38 | 6,908.50 | 6,839.00 | 6,908.12 | 6,763.89 | 25,835 |
| 2024-01-22 | 6,800.00 | 6,850.37 | 6,755.00 | 6,824.92 | 6,682.43 | 1,165 |
| 2024-01-19 | 6,764.00 | 6,815.81 | 6,757.00 | 6,802.25 | 6,660.23 | 7,120 |
| 2024-01-18 | 6,749.00 | 6,764.75 | 6,713.39 | 6,752.00 | 6,611.03 | 4,943 |
| 2024-01-17 | 6,671.10 | 6,732.60 | 6,671.09 | 6,700.00 | 6,560.12 | 8,185 |
| 2024-01-16 | 6,700.00 | 6,749.99 | 6,660.01 | 6,695.88 | 6,556.09 | 13,434 |
| 2024-01-15 | 6,519.99 | 6,569.50 | 6,519.99 | 6,569.50 | 6,432.34 | 83 |
| 2024-01-12 | 6,502.00 | 6,549.00 | 6,480.77 | 6,525.00 | 6,388.77 | 3,509 |
| 2024-01-11 | 6,503.00 | 6,627.00 | 6,468.00 | 6,502.46 | 6,366.70 | 4,419 |
| 2024-01-10 | 6,375.00 | 6,525.00 | 6,375.00 | 6,491.73 | 6,356.20 | 6,398 |
| 2024-01-09 | 6,300.00 | 6,389.99 | 6,300.00 | 6,367.79 | 6,234.85 | 9,774 |
| 2024-01-08 | 6,183.42 | 6,294.40 | 6,183.42 | 6,291.47 | 6,160.12 | 1,697 |
| 2024-01-05 | 6,252.00 | 6,362.66 | 6,181.31 | 6,200.04 | 6,070.60 | 3,619 |
| 2024-01-04 | 6,340.00 | 6,364.99 | 6,247.39 | 6,256.90 | 6,126.27 | 2,757 |
| 2024-01-03 | 6,310.01 | 6,347.83 | 6,239.04 | 6,284.58 | 6,153.37 | 2,364 |
| 2024-01-02 | 6,390.00 | 6,399.97 | 6,265.00 | 6,314.59 | 6,182.76 | 2,413 |
| 2023-12-29 | 6,369.85 | 6,390.00 | 6,341.00 | 6,389.99 | 6,256.58 | 136 |
| 2023-12-28 | 6,350.00 | 6,387.96 | 6,323.17 | 6,383.96 | 6,250.68 | 3,193 |
| 2023-12-27 | 6,334.55 | 6,338.06 | 6,315.00 | 6,315.10 | 6,183.26 | 11,454 |
| 2023-12-26 | 6,359.00 | 6,390.00 | 6,321.02 | 6,361.27 | 6,228.46 | 5,879 |
| 2023-12-22 | 6,349.75 | 6,371.15 | 6,347.12 | 6,359.59 | 6,226.82 | 4,771 |
| 2023-12-21 | 6,350.00 | 6,366.71 | 6,301.11 | 6,364.41 | 6,231.54 | 6,521 |
| 2023-12-20 | 6,384.79 | 6,419.99 | 6,354.99 | 6,373.97 | 6,240.90 | 2,514 |
| 2023-12-19 | 6,349.95 | 6,369.72 | 6,332.95 | 6,368.48 | 6,235.52 | 6,603 |
| 2023-12-18 | 6,392.00 | 6,417.99 | 6,375.00 | 6,395.90 | 6,262.37 | 3,382 |
| 2023-12-15 | 6,285.21 | 6,399.00 | 6,285.21 | 6,386.45 | 6,253.12 | 8,653 |
| 2023-12-14 | 6,421.80 | 6,447.00 | 6,264.49 | 6,276.26 | 6,145.23 | 10,703 |
| 2023-12-13 | 6,535.00 | 6,548.98 | 6,400.00 | 6,421.80 | 6,287.73 | 3,953 |
| 2023-12-11 | 6,405.00 | 6,459.07 | 6,405.00 | 6,440.00 | 6,305.55 | 3,038 |
| 2023-12-08 | 6,441.00 | 6,494.94 | 6,415.00 | 6,482.59 | 6,347.25 | 1,109 |
| 2023-12-07 | 6,374.35 | 6,525.99 | 6,374.35 | 6,459.01 | 6,324.16 | 1,152 |
| 2023-12-06 | 6,430.00 | 6,430.00 | 6,330.27 | 6,383.30 | 6,250.03 | 1,577 |
| 2023-12-05 | 6,462.50 | 6,506.00 | 6,440.68 | 6,464.44 | 6,329.48 | 9,934 |
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.