Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 5,805.00 | 5,828.99 | 5,799.56 | 5,809.00 | 5,676.20 | 10,964 |
| 2023-09-06 | 5,816.00 | 5,850.00 | 5,789.02 | 5,833.40 | 5,700.05 | 2,434 |
| 2023-09-05 | 5,700.00 | 5,825.60 | 5,700.00 | 5,815.89 | 5,682.94 | 4,961 |
| 2023-09-04 | 5,620.00 | 5,620.00 | 5,612.04 | 5,612.41 | 5,484.11 | 138 |
| 2023-09-01 | 5,582.50 | 5,622.01 | 5,582.50 | 5,612.04 | 5,483.75 | 1,146 |
| 2023-08-31 | 5,525.20 | 5,592.89 | 5,516.00 | 5,592.63 | 5,464.78 | 2,698 |
| 2023-08-30 | 5,514.00 | 5,514.00 | 5,465.00 | 5,493.58 | 5,367.99 | 668 |
| 2023-08-29 | 5,490.00 | 5,522.20 | 5,490.00 | 5,500.71 | 5,374.96 | 4,444 |
| 2023-08-28 | 5,413.32 | 5,427.00 | 5,380.02 | 5,417.00 | 5,293.16 | 5,348 |
| 2023-08-25 | 5,380.00 | 5,415.00 | 5,320.03 | 5,411.53 | 5,287.82 | 5,473 |
| 2023-08-24 | 5,555.00 | 5,555.00 | 5,377.02 | 5,377.02 | 5,254.10 | 386 |
| 2023-08-23 | 5,493.20 | 5,544.99 | 5,487.00 | 5,504.10 | 5,378.27 | 3,742 |
| 2023-08-22 | 5,499.99 | 5,529.95 | 5,449.38 | 5,452.63 | 5,327.98 | 5,829 |
| 2023-08-21 | 5,433.11 | 5,499.98 | 5,430.01 | 5,487.08 | 5,361.64 | 1,755 |
| 2023-08-18 | 5,316.45 | 5,424.12 | 5,270.01 | 5,417.56 | 5,293.71 | 1,040 |
| 2023-08-17 | 5,465.00 | 5,470.00 | 5,410.01 | 5,424.12 | 5,300.12 | 2,461 |
| 2023-08-16 | 5,492.51 | 5,518.50 | 5,485.00 | 5,492.53 | 5,366.97 | 3,908 |
| 2023-08-15 | 5,530.00 | 5,560.00 | 5,489.11 | 5,489.11 | 5,352.30 | 834 |
| 2023-08-14 | 5,470.04 | 5,599.91 | 5,470.04 | 5,506.36 | 5,369.12 | 895 |
| 2023-08-11 | 5,450.00 | 5,475.00 | 5,410.03 | 5,475.00 | 5,338.54 | 910 |
| 2023-08-10 | 5,510.01 | 5,569.99 | 5,470.00 | 5,492.00 | 5,355.12 | 757 |
| 2023-08-09 | 5,529.00 | 5,541.08 | 5,496.52 | 5,496.52 | 5,359.53 | 4,287 |
| 2023-08-08 | 5,609.00 | 5,610.00 | 5,530.01 | 5,559.00 | 5,420.45 | 3,532 |
| 2023-08-07 | 5,699.47 | 5,699.47 | 5,600.00 | 5,623.54 | 5,483.38 | 839 |
| 2023-08-04 | 5,721.39 | 5,721.39 | 5,580.01 | 5,588.45 | 5,449.16 | 738 |
| 2023-08-03 | 5,704.99 | 5,719.99 | 5,605.02 | 5,644.99 | 5,504.30 | 1,588 |
| 2023-08-02 | 5,600.01 | 5,637.84 | 5,563.00 | 5,592.03 | 5,452.65 | 1,405 |
| 2023-08-01 | 5,621.00 | 5,721.30 | 5,608.46 | 5,680.54 | 5,538.96 | 5,087 |
| 2023-07-31 | 5,621.00 | 5,621.00 | 5,590.00 | 5,603.74 | 5,464.07 | 2,731 |
| 2023-07-28 | 5,605.95 | 5,672.99 | 5,579.97 | 5,657.05 | 5,516.05 | 2,780 |
| 2023-07-27 | 5,702.40 | 5,702.40 | 5,560.00 | 5,572.59 | 5,433.70 | 18,664 |
| 2023-07-26 | 5,800.00 | 5,800.00 | 5,623.00 | 5,683.51 | 5,541.85 | 14,040 |
| 2023-07-25 | 5,841.33 | 5,999.99 | 5,841.33 | 5,935.51 | 5,787.57 | 6,088 |
| 2023-07-24 | 5,831.00 | 5,899.97 | 5,780.00 | 5,804.64 | 5,659.97 | 3,391 |
| 2023-07-21 | 5,870.01 | 5,894.31 | 5,799.00 | 5,812.94 | 5,668.06 | 5,511 |
| 2023-07-20 | 5,900.00 | 5,900.00 | 5,829.95 | 5,870.40 | 5,724.09 | 13,952 |
| 2023-07-19 | 5,989.74 | 6,043.97 | 5,912.21 | 5,949.77 | 5,801.48 | 8,285 |
| 2023-07-18 | 5,749.23 | 6,146.70 | 5,729.84 | 6,044.05 | 5,893.41 | 9,264 |
| 2023-07-17 | 5,781.26 | 5,817.00 | 5,779.57 | 5,787.45 | 5,643.20 | 3,621 |
| 2023-07-14 | 5,868.00 | 5,907.49 | 5,764.60 | 5,764.60 | 5,620.92 | 3,826 |
| 2023-07-13 | 5,781.09 | 5,787.13 | 5,749.61 | 5,782.00 | 5,637.89 | 4,349 |
| 2023-07-12 | 5,677.86 | 5,743.44 | 5,661.00 | 5,697.09 | 5,555.10 | 3,402 |
| 2023-07-11 | 5,621.14 | 5,677.76 | 5,600.74 | 5,658.80 | 5,517.76 | 2,898 |
| 2023-07-10 | 5,666.00 | 5,666.00 | 5,590.00 | 5,651.40 | 5,510.55 | 1,730 |
| 2023-07-07 | 5,834.03 | 5,834.03 | 5,780.01 | 5,780.40 | 5,636.33 | 3,564 |
| 2023-07-06 | 5,786.58 | 5,943.92 | 5,786.58 | 5,872.49 | 5,726.13 | 5,019 |
| 2023-07-05 | 5,730.65 | 5,795.00 | 5,730.65 | 5,760.00 | 5,616.44 | 6,912 |
| 2023-07-04 | 5,749.50 | 5,749.50 | 5,749.50 | 5,749.50 | 5,606.20 | 0 |
| 2023-07-03 | 5,761.00 | 5,761.00 | 5,745.68 | 5,749.50 | 5,606.20 | 7,845 |
| 2023-06-30 | 5,800.00 | 5,860.00 | 5,800.00 | 5,832.32 | 5,686.96 | 1,887 |
| 2023-06-29 | 5,719.80 | 5,731.68 | 5,704.23 | 5,727.30 | 5,584.55 | 4,576 |
| 2023-06-28 | 5,720.00 | 5,771.69 | 5,706.17 | 5,706.17 | 5,563.95 | 5,492 |
| 2023-06-27 | 5,658.00 | 5,742.00 | 5,647.00 | 5,722.00 | 5,579.39 | 5,606 |
| 2023-06-26 | 5,830.00 | 5,841.71 | 5,644.50 | 5,644.65 | 5,503.96 | 2,456 |
| 2023-06-23 | 5,761.98 | 5,796.94 | 5,755.04 | 5,765.00 | 5,621.31 | 5,820 |
| 2023-06-22 | 5,780.00 | 5,830.00 | 5,771.00 | 5,827.18 | 5,681.94 | 2,187 |
| 2023-06-21 | 5,745.44 | 5,752.23 | 5,708.00 | 5,710.31 | 5,567.99 | 4,029 |
| 2023-06-20 | 5,819.35 | 5,854.75 | 5,761.00 | 5,826.33 | 5,681.12 | 40,371 |
| 2023-06-19 | 5,950.00 | 5,950.00 | 5,845.00 | 5,845.00 | 5,699.32 | 47 |
| 2023-06-16 | 6,008.00 | 6,008.00 | 5,842.00 | 5,847.44 | 5,701.70 | 5,692 |
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.