Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MSFT.MX stock page

Microsoft Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-215,112.655,125.005,043.325,090.914,953.145,691
2023-03-175,180.005,317.005,180.005,280.005,137.114,711
2023-03-164,870.005,207.004,870.005,177.775,037.658,616
2023-03-154,870.005,041.544,870.005,034.004,897.7722,203
2023-03-144,819.004,864.944,800.004,807.844,677.732,449
2023-03-134,576.124,872.144,576.124,865.284,733.618,463
2023-03-104,613.824,641.684,584.004,584.004,459.955,038
2023-03-094,582.004,684.974,581.184,629.044,503.775,190
2023-03-084,570.604,570.604,510.484,536.354,413.592,139
2023-03-074,650.004,650.004,593.584,598.354,473.914,134
2023-03-064,580.014,682.844,580.014,626.874,501.667,639
2023-03-034,566.184,597.004,566.004,575.034,451.228,533
2023-03-024,458.444,554.414,458.444,552.174,428.983,454
2023-03-014,550.004,550.004,455.764,459.424,338.748,947
2023-02-284,568.094,610.014,567.304,578.284,454.381,147
2023-02-274,636.004,636.004,587.504,589.774,465.567,768
2023-02-244,600.004,600.004,578.414,595.004,470.651,039
2023-02-234,676.004,705.434,615.924,681.924,555.221,791
2023-02-224,655.954,655.954,614.564,614.564,489.683,541
2023-02-214,690.004,690.004,638.374,665.094,538.8411,577
2023-02-204,728.004,728.004,728.004,728.004,600.056
2023-02-174,780.014,780.014,713.664,727.074,599.142,430
2023-02-165,019.995,019.994,855.004,855.004,723.6110,457
2023-02-155,034.005,034.004,968.764,990.004,854.961,518
2023-02-145,057.005,095.715,011.125,051.454,902.4015,231
2023-02-135,006.585,105.605,006.585,039.894,891.196,079
2023-02-104,946.004,946.004,875.004,889.664,745.398,582
2023-02-095,120.005,143.514,945.664,950.004,803.9519,195
2023-02-085,100.015,240.225,042.935,054.724,905.5823,045
2023-02-074,984.005,070.004,965.005,060.994,911.6613,529
2023-02-034,924.254,976.244,883.004,890.284,745.9913,280
2023-02-024,781.694,940.004,780.014,924.254,778.9620,174
2023-02-014,646.574,727.004,610.554,712.254,573.213,560
2023-01-314,579.654,647.104,579.654,646.434,509.336,575
2023-01-304,595.004,600.004,551.574,566.604,431.8617,663
2023-01-274,671.204,683.934,651.424,665.004,527.3610,460
2023-01-264,602.644,650.004,564.254,650.004,512.808,931
2023-01-254,409.564,550.004,353.004,510.574,377.4814,123
2023-01-244,559.004,607.984,525.564,537.474,403.5913,243
2023-01-234,550.004,614.004,541.804,568.854,434.048,310
2023-01-204,448.684,544.004,448.684,532.234,398.504,726
2023-01-194,431.204,451.664,389.054,435.004,304.142,158
2023-01-184,485.054,487.854,439.444,461.294,329.666,136
2023-01-174,509.994,518.614,465.004,485.004,352.6713,654
2023-01-164,490.004,510.004,490.004,510.004,376.9336
2023-01-134,496.004,496.004,425.604,486.004,353.645,534
2023-01-124,470.764,517.984,439.974,498.314,365.5910,416
2023-01-114,451.894,460.004,420.004,448.584,317.3215,143
2023-01-104,407.064,426.844,340.004,352.004,223.596,241
2023-01-094,347.004,423.004,335.784,335.784,207.854,676
2023-01-064,221.114,323.814,221.114,316.004,188.656,979
2023-01-054,360.994,374.704,288.004,299.524,172.6612,076
2023-01-044,464.004,464.004,389.374,402.594,272.6915,472
2023-01-034,696.014,699.324,614.704,652.004,514.743,920
2023-01-024,675.004,675.004,675.004,675.004,537.0628
2022-12-304,616.004,667.454,616.004,654.004,516.681,102
2022-12-294,650.004,707.004,641.004,707.004,568.1210,680
2022-12-284,585.354,593.004,557.624,557.624,423.155,816
2022-12-274,600.004,630.004,600.004,616.004,479.808,837
2022-12-264,605.004,605.004,605.004,605.004,469.130
← NewerPage 16 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-2015.4268 MXN
2026-05-2115.7912 MXN
2026-02-1915.7011 MXN
2025-11-2016.6708 MXN
2025-08-2115.5627 MXN
2025-05-1516.1601 MXN
2025-02-2016.9212 MXN
2024-11-2116.8951 MXN
2024-08-1513.9886 MXN
2024-05-1512.5310 MXN
2024-02-1412.8288 MXN
2023-11-1512.9814 MXN
2023-08-1611.5906 MXN
2023-05-1711.9806 MXN
2023-02-1512.6844 MXN
2022-11-1613.1291 MXN
2022-08-1712.4425 MXN
2022-05-1812.3923 MXN
2022-02-1612.6107 MXN
2021-11-1712.8380 MXN
2021-08-1811.1947 MXN
2021-05-1911.0888 MXN
2021-02-1711.3392 MXN
2020-11-1811.3196 MXN
2020-08-1911.2407 MXN
2020-05-2011.8738 MXN
2020-02-199.4898 MXN
2019-11-209.9162 MXN
2019-08-149.0134 MXN
2019-05-158.8051 MXN
2019-02-208.8316 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.