Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 4,853.00 | 4,914.00 | 4,780.01 | 4,834.99 | 4,679.20 | 3,675 |
| 2022-09-26 | 4,849.99 | 4,892.50 | 4,847.34 | 4,857.28 | 4,700.77 | 7,826 |
| 2022-09-23 | 4,800.00 | 4,843.31 | 4,766.09 | 4,796.82 | 4,642.26 | 14,061 |
| 2022-09-22 | 4,745.00 | 4,858.50 | 4,745.00 | 4,843.62 | 4,687.55 | 27,749 |
| 2022-09-21 | 4,875.00 | 4,921.99 | 4,790.97 | 4,797.77 | 4,643.18 | 12,902 |
| 2022-09-20 | 4,835.00 | 4,863.87 | 4,800.00 | 4,848.02 | 4,691.81 | 3,127 |
| 2022-09-19 | 4,900.00 | 4,901.26 | 4,830.00 | 4,852.44 | 4,696.09 | 3,075 |
| 2022-09-15 | 4,987.50 | 4,992.99 | 4,907.00 | 4,925.04 | 4,766.35 | 3,968 |
| 2022-09-14 | 5,050.01 | 5,116.19 | 4,995.02 | 5,017.50 | 4,855.83 | 1,483 |
| 2022-09-13 | 5,206.00 | 5,206.00 | 5,061.02 | 5,064.24 | 4,901.06 | 7,545 |
| 2022-09-12 | 5,263.46 | 5,296.00 | 5,255.01 | 5,289.96 | 5,119.51 | 5,293 |
| 2022-09-09 | 5,233.40 | 5,269.00 | 5,209.68 | 5,265.00 | 5,095.35 | 8,395 |
| 2022-09-08 | 5,167.20 | 5,210.30 | 5,117.00 | 5,122.00 | 4,956.96 | 1,612 |
| 2022-09-07 | 5,120.00 | 5,194.01 | 5,080.50 | 5,162.45 | 4,996.11 | 3,925 |
| 2022-09-06 | 5,125.01 | 5,167.00 | 5,088.06 | 5,092.59 | 4,928.50 | 2,965 |
| 2022-09-05 | 5,128.94 | 5,128.94 | 5,128.94 | 5,128.94 | 4,963.68 | 0 |
| 2022-09-02 | 5,220.00 | 5,281.00 | 5,100.00 | 5,128.94 | 4,963.68 | 16,218 |
| 2022-09-01 | 5,316.99 | 5,316.99 | 5,160.01 | 5,220.01 | 5,051.81 | 14,185 |
| 2022-08-31 | 5,353.00 | 5,365.00 | 5,274.54 | 5,291.90 | 5,121.39 | 1,119 |
| 2022-08-30 | 5,321.28 | 5,390.74 | 5,263.50 | 5,294.34 | 5,123.75 | 4,628 |
| 2022-08-29 | 5,324.22 | 5,330.87 | 5,285.80 | 5,324.84 | 5,153.26 | 29,672 |
| 2022-08-26 | 5,421.80 | 5,437.00 | 5,399.72 | 5,399.72 | 5,225.73 | 3,367 |
| 2022-08-25 | 5,516.29 | 5,598.98 | 5,492.00 | 5,598.98 | 5,418.57 | 2,161 |
| 2022-08-24 | 5,520.00 | 5,520.00 | 5,487.00 | 5,499.24 | 5,322.05 | 1,743 |
| 2022-08-23 | 5,553.74 | 5,561.40 | 5,520.00 | 5,520.00 | 5,342.14 | 4,126 |
| 2022-08-22 | 5,756.00 | 5,756.00 | 5,595.08 | 5,598.00 | 5,417.62 | 5,004 |
| 2022-08-19 | 5,810.50 | 5,810.50 | 5,755.01 | 5,771.11 | 5,585.16 | 2,531 |
| 2022-08-18 | 5,815.00 | 5,865.38 | 5,813.00 | 5,863.00 | 5,674.08 | 2,860 |
| 2022-08-17 | 5,832.00 | 5,853.55 | 5,820.00 | 5,820.00 | 5,632.47 | 1,347 |
| 2022-08-16 | 5,839.77 | 5,840.00 | 5,795.24 | 5,835.00 | 5,634.94 | 9,728 |
| 2022-08-15 | 5,790.78 | 5,847.47 | 5,766.00 | 5,834.98 | 5,634.93 | 8,703 |
| 2022-08-12 | 5,711.00 | 5,796.99 | 5,711.00 | 5,773.77 | 5,575.81 | 3,502 |
| 2022-08-11 | 5,797.62 | 5,797.62 | 5,728.93 | 5,735.30 | 5,538.66 | 2,648 |
| 2022-08-10 | 5,767.89 | 5,800.00 | 5,738.00 | 5,797.62 | 5,598.85 | 4,666 |
| 2022-08-09 | 5,620.40 | 5,731.00 | 5,620.40 | 5,712.43 | 5,516.58 | 2,080 |
| 2022-08-08 | 5,695.00 | 5,788.00 | 5,666.38 | 5,681.03 | 5,486.25 | 2,766 |
| 2022-08-05 | 5,759.79 | 5,780.00 | 5,707.00 | 5,773.00 | 5,575.07 | 3,867 |
| 2022-08-04 | 5,782.00 | 5,782.00 | 5,712.85 | 5,759.79 | 5,562.31 | 5,464 |
| 2022-08-03 | 5,720.00 | 5,809.01 | 5,720.00 | 5,782.96 | 5,584.69 | 13,064 |
| 2022-08-02 | 5,650.28 | 5,716.00 | 5,595.96 | 5,708.29 | 5,512.58 | 3,460 |
| 2022-08-01 | 5,705.00 | 5,705.00 | 5,634.00 | 5,672.49 | 5,478.01 | 6,893 |
| 2022-07-29 | 5,645.00 | 5,743.25 | 5,641.14 | 5,743.11 | 5,546.21 | 18,918 |
| 2022-07-28 | 5,435.00 | 5,635.50 | 5,434.99 | 5,613.49 | 5,421.03 | 20,448 |
| 2022-07-27 | 5,300.01 | 5,494.99 | 5,300.00 | 5,491.66 | 5,303.38 | 11,352 |
| 2022-07-26 | 5,225.28 | 5,225.28 | 5,115.96 | 5,145.18 | 4,968.78 | 7,787 |
| 2022-07-25 | 5,367.99 | 5,367.99 | 5,260.00 | 5,289.42 | 5,108.07 | 2,505 |
| 2022-07-22 | 5,415.41 | 5,425.00 | 5,326.08 | 5,342.76 | 5,159.58 | 2,691 |
| 2022-07-21 | 5,312.50 | 5,475.00 | 5,312.50 | 5,467.47 | 5,280.02 | 3,298 |
| 2022-07-20 | 5,312.97 | 5,420.00 | 5,312.97 | 5,391.62 | 5,206.77 | 16,690 |
| 2022-07-19 | 5,200.00 | 5,312.97 | 5,200.00 | 5,312.95 | 5,130.79 | 6,804 |
| 2022-07-18 | 5,297.81 | 5,325.00 | 5,205.00 | 5,205.00 | 5,026.54 | 1,426 |
| 2022-07-15 | 5,300.01 | 5,350.00 | 5,245.61 | 5,259.58 | 5,079.25 | 5,456 |
| 2022-07-14 | 5,261.00 | 5,298.26 | 5,182.64 | 5,288.35 | 5,107.04 | 3,278 |
| 2022-07-13 | 5,223.79 | 5,249.99 | 5,194.00 | 5,247.08 | 5,067.18 | 8,120 |
| 2022-07-12 | 5,481.49 | 5,495.66 | 5,261.30 | 5,261.30 | 5,080.91 | 16,513 |
| 2022-07-11 | 5,462.70 | 5,523.00 | 5,453.97 | 5,487.78 | 5,299.63 | 12,180 |
| 2022-07-08 | 5,510.00 | 5,510.00 | 5,391.44 | 5,472.14 | 5,284.53 | 14,285 |
| 2022-07-07 | 5,480.00 | 5,550.00 | 5,480.00 | 5,498.21 | 5,309.70 | 3,923 |
| 2022-07-06 | 5,448.00 | 5,528.23 | 5,448.00 | 5,498.14 | 5,309.63 | 2,378 |
| 2022-07-05 | 5,253.00 | 5,389.85 | 5,253.00 | 5,385.00 | 5,200.37 | 13,337 |
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.