Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 4,589.00 | 4,620.00 | 4,583.04 | 4,605.00 | 4,469.13 | 4,339 |
| 2022-12-22 | 4,690.45 | 4,690.45 | 4,589.00 | 4,639.71 | 4,502.81 | 13,349 |
| 2022-12-21 | 4,793.15 | 4,825.00 | 4,790.00 | 4,792.92 | 4,651.50 | 1,828 |
| 2022-12-20 | 4,751.85 | 4,798.40 | 4,739.00 | 4,789.85 | 4,648.52 | 42,927 |
| 2022-12-19 | 4,848.85 | 4,848.85 | 4,719.50 | 4,737.31 | 4,597.53 | 21,430 |
| 2022-12-16 | 4,877.50 | 4,877.50 | 4,815.32 | 4,848.85 | 4,705.78 | 21,542 |
| 2022-12-15 | 5,006.90 | 5,006.90 | 4,886.53 | 4,923.07 | 4,777.81 | 1,804 |
| 2022-12-14 | 5,075.00 | 5,166.25 | 5,040.90 | 5,040.90 | 4,892.17 | 2,737 |
| 2022-12-13 | 4,980.00 | 5,182.00 | 4,974.00 | 5,014.29 | 4,866.34 | 10,035 |
| 2022-12-09 | 4,856.35 | 4,895.00 | 4,856.35 | 4,870.00 | 4,726.31 | 2,454 |
| 2022-12-08 | 4,851.00 | 4,869.00 | 4,836.09 | 4,850.95 | 4,707.82 | 7,787 |
| 2022-12-07 | 4,823.00 | 4,851.96 | 4,774.30 | 4,810.00 | 4,668.08 | 1,702 |
| 2022-12-06 | 4,887.40 | 4,896.17 | 4,823.00 | 4,823.00 | 4,680.69 | 1,159 |
| 2022-12-05 | 4,990.00 | 4,994.44 | 4,902.17 | 4,904.16 | 4,759.46 | 3,530 |
| 2022-12-02 | 4,862.77 | 4,953.00 | 4,862.30 | 4,927.00 | 4,781.63 | 3,347 |
| 2022-12-01 | 4,880.00 | 4,900.58 | 4,822.00 | 4,895.00 | 4,750.57 | 1,400 |
| 2022-11-30 | 4,679.20 | 4,900.00 | 4,672.01 | 4,886.41 | 4,742.23 | 2,474 |
| 2022-11-29 | 4,632.00 | 4,632.00 | 4,593.00 | 4,619.50 | 4,483.20 | 3,654 |
| 2022-11-28 | 4,760.00 | 4,760.00 | 4,651.00 | 4,651.00 | 4,513.77 | 3,036 |
| 2022-11-25 | 4,819.40 | 4,819.40 | 4,775.29 | 4,788.00 | 4,646.73 | 1,187 |
| 2022-11-24 | 4,771.22 | 4,771.22 | 4,771.22 | 4,771.22 | 4,630.44 | 14 |
| 2022-11-23 | 4,750.00 | 4,800.00 | 4,740.00 | 4,780.04 | 4,639.00 | 1,816 |
| 2022-11-22 | 4,750.00 | 4,750.00 | 4,700.01 | 4,748.00 | 4,607.91 | 10,561 |
| 2022-11-18 | 4,661.00 | 4,748.99 | 4,661.00 | 4,667.98 | 4,530.25 | 5,368 |
| 2022-11-17 | 4,670.00 | 4,726.56 | 4,618.64 | 4,672.76 | 4,534.89 | 4,453 |
| 2022-11-16 | 4,705.00 | 4,705.00 | 4,654.92 | 4,682.94 | 4,544.77 | 11,303 |
| 2022-11-15 | 4,754.66 | 4,764.70 | 4,664.39 | 4,691.10 | 4,539.94 | 16,010 |
| 2022-11-14 | 4,698.00 | 4,723.00 | 4,686.00 | 4,686.00 | 4,535.01 | 8,077 |
| 2022-11-11 | 4,720.00 | 4,828.30 | 4,692.02 | 4,824.48 | 4,669.03 | 12,427 |
| 2022-11-10 | 4,590.00 | 4,700.00 | 4,570.00 | 4,698.46 | 4,547.07 | 6,759 |
| 2022-11-09 | 4,500.00 | 4,500.00 | 4,390.02 | 4,400.98 | 4,259.17 | 3,294 |
| 2022-11-08 | 4,441.00 | 4,508.59 | 4,430.00 | 4,479.34 | 4,335.01 | 8,839 |
| 2022-11-07 | 4,345.00 | 4,437.00 | 4,343.25 | 4,429.92 | 4,287.18 | 5,497 |
| 2022-11-04 | 4,189.00 | 4,309.46 | 4,189.00 | 4,307.64 | 4,168.84 | 10,379 |
| 2022-11-03 | 4,350.00 | 4,350.00 | 4,207.00 | 4,214.93 | 4,079.12 | 9,748 |
| 2022-11-01 | 4,598.34 | 4,598.34 | 4,499.00 | 4,508.59 | 4,363.32 | 11,174 |
| 2022-10-31 | 4,635.00 | 4,635.00 | 4,561.02 | 4,598.34 | 4,450.17 | 3,418 |
| 2022-10-28 | 4,571.00 | 4,700.00 | 4,560.18 | 4,674.21 | 4,523.60 | 7,369 |
| 2022-10-27 | 4,601.00 | 4,605.50 | 4,490.82 | 4,502.31 | 4,357.24 | 15,910 |
| 2022-10-26 | 4,592.00 | 4,733.35 | 4,574.72 | 4,610.13 | 4,461.58 | 31,050 |
| 2022-10-25 | 4,932.74 | 4,980.00 | 4,928.93 | 4,973.60 | 4,813.34 | 9,905 |
| 2022-10-24 | 4,881.00 | 4,932.75 | 4,834.11 | 4,922.83 | 4,764.21 | 3,524 |
| 2022-10-21 | 4,714.00 | 4,830.00 | 4,714.00 | 4,826.99 | 4,671.46 | 1,101 |
| 2022-10-20 | 4,803.50 | 4,821.22 | 4,715.53 | 4,761.28 | 4,607.86 | 6,343 |
| 2022-10-19 | 4,795.00 | 4,795.00 | 4,723.50 | 4,743.64 | 4,590.79 | 5,392 |
| 2022-10-18 | 4,795.00 | 4,862.00 | 4,746.74 | 4,775.45 | 4,621.58 | 8,087 |
| 2022-10-17 | 4,750.55 | 4,758.40 | 4,703.00 | 4,750.03 | 4,596.98 | 2,735 |
| 2022-10-14 | 4,737.12 | 4,737.13 | 4,565.01 | 4,595.03 | 4,446.97 | 4,971 |
| 2022-10-13 | 4,428.10 | 4,711.08 | 4,428.10 | 4,684.05 | 4,533.12 | 3,029 |
| 2022-10-12 | 4,477.86 | 4,546.40 | 4,477.86 | 4,525.02 | 4,379.22 | 4,915 |
| 2022-10-11 | 4,535.00 | 4,569.58 | 4,500.00 | 4,519.62 | 4,373.99 | 5,785 |
| 2022-10-10 | 4,650.00 | 4,650.00 | 4,542.00 | 4,586.39 | 4,438.61 | 8,368 |
| 2022-10-07 | 4,800.05 | 4,800.05 | 4,679.97 | 4,679.97 | 4,529.17 | 42,097 |
| 2022-10-06 | 5,026.00 | 5,026.00 | 4,955.01 | 4,972.74 | 4,812.51 | 4,520 |
| 2022-10-05 | 4,949.00 | 5,012.82 | 4,920.38 | 5,008.83 | 4,847.44 | 6,260 |
| 2022-10-04 | 4,913.40 | 4,997.13 | 4,904.81 | 4,954.52 | 4,794.88 | 16,178 |
| 2022-10-03 | 4,745.80 | 4,836.00 | 4,725.69 | 4,830.49 | 4,674.84 | 2,425 |
| 2022-09-30 | 4,789.00 | 4,865.31 | 4,690.00 | 4,718.19 | 4,566.16 | 3,197 |
| 2022-09-29 | 4,790.00 | 4,822.99 | 4,740.00 | 4,822.99 | 4,667.59 | 3,811 |
| 2022-09-28 | 4,783.00 | 4,884.99 | 4,783.00 | 4,857.44 | 4,700.93 | 6,048 |
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.