Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 6,008.00 | 6,008.00 | 5,842.00 | 5,847.44 | 5,701.70 | 5,692 |
| 2023-06-15 | 5,899.00 | 5,972.16 | 5,899.00 | 5,967.51 | 5,818.78 | 9,166 |
| 2023-06-14 | 5,756.54 | 5,799.99 | 5,698.75 | 5,753.32 | 5,609.92 | 4,996 |
| 2023-06-13 | 5,776.00 | 5,776.00 | 5,713.86 | 5,733.99 | 5,591.08 | 3,991 |
| 2023-06-12 | 5,686.00 | 5,732.29 | 5,624.99 | 5,720.00 | 5,577.44 | 11,389 |
| 2023-06-09 | 5,657.90 | 5,705.69 | 5,627.34 | 5,654.68 | 5,513.74 | 2,697 |
| 2023-06-08 | 5,631.66 | 5,685.11 | 5,622.24 | 5,655.31 | 5,514.36 | 4,820 |
| 2023-06-07 | 5,700.01 | 5,750.00 | 5,602.78 | 5,613.61 | 5,473.70 | 2,971 |
| 2023-06-06 | 5,850.00 | 5,850.00 | 5,775.01 | 5,808.66 | 5,663.89 | 4,030 |
| 2023-06-05 | 5,881.47 | 5,914.33 | 5,873.96 | 5,880.02 | 5,733.47 | 4,593 |
| 2023-06-02 | 5,887.00 | 5,900.00 | 5,809.94 | 5,863.02 | 5,716.89 | 2,674 |
| 2023-06-01 | 5,810.00 | 5,852.63 | 5,712.44 | 5,846.00 | 5,700.30 | 8,509 |
| 2023-05-31 | 5,849.50 | 5,922.96 | 5,810.51 | 5,850.98 | 5,705.15 | 18,654 |
| 2023-05-30 | 5,877.00 | 5,894.00 | 5,821.50 | 5,848.34 | 5,702.58 | 3,880 |
| 2023-05-29 | 5,864.00 | 5,864.00 | 5,805.85 | 5,805.85 | 5,661.15 | 33 |
| 2023-05-26 | 5,816.04 | 5,880.00 | 5,790.45 | 5,869.89 | 5,723.59 | 11,043 |
| 2023-05-25 | 5,600.00 | 5,830.00 | 5,600.00 | 5,830.00 | 5,684.69 | 8,786 |
| 2023-05-24 | 5,675.00 | 5,675.00 | 5,573.17 | 5,594.58 | 5,455.14 | 6,062 |
| 2023-05-23 | 5,756.97 | 5,799.98 | 5,671.67 | 5,684.23 | 5,542.56 | 5,342 |
| 2023-05-22 | 5,659.00 | 5,759.14 | 5,659.00 | 5,746.19 | 5,602.97 | 9,336 |
| 2023-05-19 | 5,615.38 | 5,651.05 | 5,604.53 | 5,651.02 | 5,510.17 | 19,950 |
| 2023-05-18 | 5,554.49 | 5,641.84 | 5,554.49 | 5,634.16 | 5,493.74 | 4,849 |
| 2023-05-17 | 5,522.22 | 5,522.22 | 5,481.00 | 5,509.30 | 5,371.99 | 3,590 |
| 2023-05-16 | 5,394.99 | 5,473.35 | 5,394.99 | 5,462.47 | 5,314.64 | 1,708 |
| 2023-05-15 | 5,436.38 | 5,446.15 | 5,385.02 | 5,391.03 | 5,245.14 | 4,710 |
| 2023-05-12 | 5,427.57 | 5,449.99 | 5,402.46 | 5,428.50 | 5,281.59 | 2,423 |
| 2023-05-11 | 5,438.39 | 5,467.00 | 5,433.14 | 5,453.90 | 5,306.30 | 6,840 |
| 2023-05-10 | 5,447.15 | 5,490.50 | 5,439.07 | 5,486.50 | 5,338.02 | 3,658 |
| 2023-05-09 | 5,502.00 | 5,510.00 | 5,445.00 | 5,450.10 | 5,302.61 | 4,582 |
| 2023-05-08 | 5,525.00 | 5,525.00 | 5,463.00 | 5,492.17 | 5,343.54 | 3,821 |
| 2023-05-05 | 5,459.61 | 5,545.18 | 5,459.61 | 5,530.09 | 5,380.43 | 3,485 |
| 2023-05-04 | 5,471.69 | 5,520.80 | 5,459.84 | 5,487.16 | 5,338.66 | 3,135 |
| 2023-05-03 | 5,492.14 | 5,509.59 | 5,445.49 | 5,450.96 | 5,303.44 | 2,005 |
| 2023-05-02 | 5,517.00 | 5,535.01 | 5,489.95 | 5,490.45 | 5,341.87 | 3,034 |
| 2023-04-28 | 5,507.39 | 5,553.63 | 5,476.65 | 5,504.77 | 5,355.80 | 3,737 |
| 2023-04-27 | 5,450.00 | 5,503.71 | 5,450.00 | 5,502.48 | 5,353.57 | 11,597 |
| 2023-04-26 | 5,366.00 | 5,421.00 | 5,314.71 | 5,366.83 | 5,221.59 | 13,916 |
| 2023-04-25 | 5,019.83 | 5,059.13 | 4,995.02 | 4,996.10 | 4,860.89 | 2,298 |
| 2023-04-24 | 5,114.86 | 5,114.86 | 5,029.08 | 5,061.87 | 4,924.88 | 5,182 |
| 2023-04-21 | 5,148.54 | 5,148.54 | 5,108.38 | 5,140.98 | 5,001.85 | 1,378 |
| 2023-04-20 | 5,171.82 | 5,195.00 | 5,140.78 | 5,146.55 | 5,007.27 | 5,998 |
| 2023-04-19 | 5,176.00 | 5,212.50 | 5,146.25 | 5,204.00 | 5,063.17 | 1,085 |
| 2023-04-18 | 5,250.00 | 5,250.00 | 5,190.48 | 5,197.20 | 5,056.55 | 14,394 |
| 2023-04-17 | 5,210.00 | 5,255.52 | 5,176.39 | 5,200.75 | 5,060.00 | 2,375 |
| 2023-04-14 | 5,187.33 | 5,205.50 | 5,128.18 | 5,174.99 | 5,034.94 | 2,801 |
| 2023-04-13 | 5,148.18 | 5,213.37 | 5,148.18 | 5,211.31 | 5,070.28 | 6,653 |
| 2023-04-12 | 5,160.40 | 5,182.79 | 5,100.55 | 5,127.09 | 4,988.34 | 18,512 |
| 2023-04-11 | 5,165.00 | 5,165.00 | 5,134.12 | 5,134.73 | 4,995.77 | 5,226 |
| 2023-04-10 | 5,215.00 | 5,270.00 | 5,200.00 | 5,243.35 | 5,101.45 | 2,410 |
| 2023-04-05 | 5,208.50 | 5,210.00 | 5,168.00 | 5,209.99 | 5,069.00 | 1,973 |
| 2023-04-04 | 5,189.44 | 5,250.01 | 5,145.01 | 5,145.01 | 5,005.77 | 1,071 |
| 2023-04-03 | 5,147.10 | 5,190.00 | 5,054.42 | 5,187.52 | 5,047.13 | 6,694 |
| 2023-03-31 | 5,116.00 | 5,209.99 | 5,108.80 | 5,194.94 | 5,054.35 | 4,524 |
| 2023-03-30 | 5,134.71 | 5,142.81 | 5,101.94 | 5,142.81 | 5,003.63 | 6,978 |
| 2023-03-29 | 5,061.31 | 5,088.00 | 5,048.70 | 5,086.27 | 4,948.62 | 8,584 |
| 2023-03-28 | 5,027.29 | 5,027.29 | 4,970.73 | 5,002.56 | 4,867.18 | 6,058 |
| 2023-03-27 | 5,146.14 | 5,146.14 | 5,062.30 | 5,067.00 | 4,929.87 | 4,446 |
| 2023-03-24 | 5,175.00 | 5,175.82 | 5,135.14 | 5,165.58 | 5,025.79 | 6,395 |
| 2023-03-23 | 5,131.00 | 5,198.40 | 5,115.00 | 5,196.85 | 5,056.21 | 4,465 |
| 2023-03-22 | 5,062.94 | 5,175.00 | 5,062.94 | 5,106.10 | 4,967.92 | 5,087 |
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.