Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 6,350.01 | 6,499.98 | 6,310.00 | 6,440.67 | 6,306.20 | 1,508 |
| 2023-12-01 | 6,450.00 | 6,460.04 | 6,398.00 | 6,440.27 | 6,305.81 | 5,427 |
| 2023-11-30 | 6,569.00 | 6,605.00 | 6,534.00 | 6,551.54 | 6,414.76 | 2,530 |
| 2023-11-29 | 6,562.00 | 6,562.00 | 6,500.00 | 6,525.27 | 6,389.04 | 2,629 |
| 2023-11-28 | 6,536.00 | 6,559.97 | 6,525.46 | 6,544.95 | 6,408.31 | 2,214 |
| 2023-11-27 | 6,454.00 | 6,512.99 | 6,422.56 | 6,503.59 | 6,367.81 | 6,185 |
| 2023-11-24 | 6,470.00 | 6,470.00 | 6,434.81 | 6,452.00 | 6,317.30 | 549 |
| 2023-11-23 | 6,471.52 | 6,471.52 | 6,471.52 | 6,471.52 | 6,336.41 | 18 |
| 2023-11-22 | 6,419.90 | 6,524.96 | 6,419.90 | 6,444.54 | 6,309.99 | 890 |
| 2023-11-21 | 6,418.30 | 6,479.52 | 6,386.60 | 6,409.51 | 6,275.69 | 7,236 |
| 2023-11-17 | 6,439.00 | 6,489.99 | 6,360.00 | 6,387.55 | 6,254.19 | 2,549 |
| 2023-11-16 | 6,380.02 | 6,499.97 | 6,380.02 | 6,479.78 | 6,344.50 | 4,543 |
| 2023-11-15 | 6,446.44 | 6,450.00 | 6,376.00 | 6,402.00 | 6,268.34 | 2,711 |
| 2023-11-14 | 6,450.00 | 6,469.99 | 6,382.00 | 6,410.01 | 6,263.47 | 4,060 |
| 2023-11-13 | 6,505.79 | 6,505.79 | 6,436.04 | 6,464.13 | 6,316.36 | 4,448 |
| 2023-11-10 | 6,473.00 | 6,525.00 | 6,473.00 | 6,505.80 | 6,357.07 | 3,628 |
| 2023-11-09 | 6,350.00 | 6,450.00 | 6,328.00 | 6,429.99 | 6,283.00 | 1,267 |
| 2023-11-08 | 6,339.50 | 6,369.60 | 6,308.02 | 6,332.21 | 6,187.45 | 2,275 |
| 2023-11-07 | 6,270.00 | 6,337.00 | 6,200.02 | 6,325.32 | 6,180.72 | 3,139 |
| 2023-11-06 | 6,158.54 | 6,270.03 | 6,158.54 | 6,233.08 | 6,090.59 | 16,989 |
| 2023-11-03 | 6,050.00 | 6,176.05 | 6,050.00 | 6,161.98 | 6,021.11 | 104,705 |
| 2023-11-01 | 6,175.00 | 6,200.00 | 6,140.00 | 6,157.22 | 6,016.46 | 9,017 |
| 2023-10-31 | 6,085.95 | 6,095.97 | 6,030.04 | 6,087.73 | 5,948.56 | 3,275 |
| 2023-10-30 | 6,027.70 | 6,099.99 | 6,027.70 | 6,095.41 | 5,956.07 | 1,390 |
| 2023-10-27 | 5,967.50 | 6,070.00 | 5,957.97 | 5,967.63 | 5,831.21 | 6,419 |
| 2023-10-26 | 6,037.92 | 6,093.00 | 5,950.02 | 5,967.53 | 5,831.11 | 1,461 |
| 2023-10-25 | 6,300.00 | 6,340.00 | 6,147.02 | 6,238.18 | 6,095.57 | 9,472 |
| 2023-10-24 | 6,002.00 | 6,059.99 | 6,001.00 | 6,043.34 | 5,905.19 | 5,446 |
| 2023-10-23 | 5,944.25 | 6,019.98 | 5,940.01 | 5,991.08 | 5,854.12 | 1,228 |
| 2023-10-20 | 6,041.00 | 6,041.00 | 5,832.01 | 5,963.24 | 5,826.92 | 2,277 |
| 2023-10-19 | 6,124.70 | 6,129.92 | 6,022.56 | 6,069.81 | 5,931.05 | 6,376 |
| 2023-10-18 | 5,979.99 | 6,097.10 | 5,939.62 | 6,018.07 | 5,880.49 | 1,463 |
| 2023-10-17 | 5,969.00 | 5,980.00 | 5,934.00 | 5,979.34 | 5,842.65 | 2,123 |
| 2023-10-16 | 5,926.00 | 6,006.00 | 5,926.00 | 5,961.45 | 5,825.17 | 5,042 |
| 2023-10-13 | 5,974.98 | 5,975.00 | 5,910.50 | 5,925.50 | 5,790.04 | 378 |
| 2023-10-12 | 5,969.25 | 5,985.98 | 5,874.98 | 5,946.86 | 5,810.91 | 3,258 |
| 2023-10-11 | 5,887.00 | 5,940.00 | 5,874.99 | 5,935.00 | 5,799.32 | 2,985 |
| 2023-10-10 | 5,908.01 | 5,999.05 | 5,894.00 | 5,898.62 | 5,763.77 | 9,586 |
| 2023-10-09 | 5,948.86 | 6,033.99 | 5,948.86 | 5,999.05 | 5,861.91 | 1,052 |
| 2023-10-06 | 5,850.00 | 5,973.29 | 5,849.99 | 5,964.92 | 5,828.56 | 4,572 |
| 2023-10-05 | 5,730.00 | 5,824.98 | 5,720.00 | 5,820.35 | 5,687.29 | 2,805 |
| 2023-10-04 | 5,699.98 | 5,753.00 | 5,660.06 | 5,745.25 | 5,613.91 | 3,787 |
| 2023-10-03 | 5,695.00 | 5,695.00 | 5,590.00 | 5,609.32 | 5,481.09 | 2,040 |
| 2023-10-02 | 5,571.80 | 5,680.00 | 5,558.10 | 5,669.71 | 5,540.10 | 8,437 |
| 2023-09-29 | 5,524.50 | 5,581.97 | 5,500.00 | 5,510.00 | 5,384.04 | 2,909 |
| 2023-09-28 | 5,470.01 | 5,549.99 | 5,470.01 | 5,512.00 | 5,385.99 | 4,091 |
| 2023-09-27 | 5,493.00 | 5,542.11 | 5,481.36 | 5,520.56 | 5,394.36 | 1,080 |
| 2023-09-26 | 5,481.56 | 5,499.98 | 5,420.00 | 5,481.35 | 5,356.04 | 802 |
| 2023-09-25 | 5,449.00 | 5,539.97 | 5,449.00 | 5,523.33 | 5,397.06 | 964 |
| 2023-09-22 | 5,500.02 | 5,500.03 | 5,408.05 | 5,417.54 | 5,293.69 | 2,701 |
| 2023-09-21 | 5,480.00 | 5,554.00 | 5,465.01 | 5,549.99 | 5,423.11 | 1,712 |
| 2023-09-20 | 5,582.41 | 5,657.39 | 5,490.00 | 5,499.15 | 5,373.44 | 1,053 |
| 2023-09-19 | 5,650.00 | 5,678.99 | 5,550.01 | 5,610.26 | 5,482.01 | 4,167 |
| 2023-09-18 | 5,630.00 | 5,649.98 | 5,600.00 | 5,612.92 | 5,484.61 | 837 |
| 2023-09-15 | 5,690.00 | 5,702.00 | 5,642.00 | 5,642.00 | 5,513.02 | 4,114 |
| 2023-09-14 | 5,803.95 | 5,821.00 | 5,739.01 | 5,800.00 | 5,667.41 | 2,475 |
| 2023-09-13 | 5,751.00 | 5,766.00 | 5,703.00 | 5,750.00 | 5,618.55 | 636 |
| 2023-09-12 | 5,697.53 | 5,825.00 | 5,697.53 | 5,735.00 | 5,603.89 | 1,945 |
| 2023-09-11 | 5,876.00 | 5,917.99 | 5,825.00 | 5,855.24 | 5,721.39 | 1,307 |
| 2023-09-08 | 5,790.00 | 5,910.00 | 5,790.00 | 5,878.33 | 5,743.95 | 3,843 |
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.