Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 5,241.08 | 5,241.08 | 5,241.08 | 5,241.08 | 5,061.39 | 0 |
| 2022-07-01 | 5,250.00 | 5,256.26 | 5,163.01 | 5,241.08 | 5,061.39 | 28,805 |
| 2022-06-30 | 5,150.00 | 5,200.00 | 5,100.01 | 5,167.03 | 4,989.88 | 10,603 |
| 2022-06-29 | 5,185.00 | 5,271.93 | 5,185.00 | 5,235.00 | 5,055.52 | 4,933 |
| 2022-06-28 | 5,321.02 | 5,327.76 | 5,171.00 | 5,176.08 | 4,998.62 | 4,174 |
| 2022-06-27 | 5,306.00 | 5,306.00 | 5,261.22 | 5,272.89 | 5,092.11 | 2,052 |
| 2022-06-24 | 5,200.00 | 5,315.00 | 5,200.00 | 5,284.47 | 5,103.29 | 26,518 |
| 2022-06-23 | 5,113.63 | 5,190.50 | 5,112.00 | 5,188.25 | 5,010.37 | 6,571 |
| 2022-06-22 | 5,052.81 | 5,145.15 | 5,052.81 | 5,069.98 | 4,896.15 | 2,193 |
| 2022-06-21 | 5,101.72 | 5,134.45 | 5,097.41 | 5,120.10 | 4,944.56 | 4,853 |
| 2022-06-20 | 5,000.00 | 5,083.00 | 5,000.00 | 5,083.00 | 4,908.73 | 44 |
| 2022-06-17 | 5,030.00 | 5,119.96 | 5,020.67 | 5,080.00 | 4,905.83 | 3,576 |
| 2022-06-16 | 5,059.00 | 5,060.00 | 4,960.01 | 4,988.33 | 4,817.30 | 3,067 |
| 2022-06-15 | 5,130.00 | 5,189.99 | 5,100.00 | 5,130.75 | 4,954.84 | 2,872 |
| 2022-06-14 | 4,979.65 | 5,057.81 | 4,979.65 | 5,055.74 | 4,882.40 | 3,546 |
| 2022-06-13 | 5,000.00 | 5,074.53 | 4,960.00 | 4,968.81 | 4,798.45 | 3,609 |
| 2022-06-10 | 5,155.24 | 5,155.24 | 5,059.70 | 5,067.36 | 4,893.62 | 5,277 |
| 2022-06-09 | 5,285.00 | 5,342.39 | 5,210.01 | 5,220.27 | 5,041.29 | 2,190 |
| 2022-06-08 | 5,308.00 | 5,350.00 | 5,263.17 | 5,263.17 | 5,082.72 | 3,894 |
| 2022-06-07 | 5,245.00 | 5,359.99 | 5,245.00 | 5,356.53 | 5,172.88 | 756 |
| 2022-06-06 | 5,301.50 | 5,345.00 | 5,241.00 | 5,255.70 | 5,075.51 | 6,108 |
| 2022-06-03 | 5,349.00 | 5,349.00 | 5,258.67 | 5,301.82 | 5,120.05 | 7,032 |
| 2022-06-02 | 5,190.00 | 5,355.15 | 5,176.00 | 5,350.34 | 5,166.90 | 10,717 |
| 2022-06-01 | 5,406.00 | 5,450.98 | 5,330.00 | 5,394.00 | 5,209.06 | 2,559 |
| 2022-05-31 | 5,329.00 | 5,400.00 | 5,305.44 | 5,380.52 | 5,196.05 | 5,295 |
| 2022-05-30 | 5,380.00 | 5,380.00 | 5,372.00 | 5,380.00 | 5,195.54 | 159 |
| 2022-05-27 | 5,270.00 | 5,350.00 | 5,270.00 | 5,347.86 | 5,164.51 | 40,604 |
| 2022-05-26 | 5,190.00 | 5,285.00 | 5,190.00 | 5,270.52 | 5,089.82 | 2,504 |
| 2022-05-25 | 5,158.00 | 5,230.00 | 5,124.20 | 5,194.74 | 5,016.64 | 6,221 |
| 2022-05-24 | 5,142.37 | 5,184.99 | 5,036.00 | 5,153.82 | 4,977.12 | 3,561 |
| 2022-05-23 | 4,992.19 | 5,185.00 | 4,992.19 | 5,153.74 | 4,977.04 | 6,535 |
| 2022-05-20 | 5,095.16 | 5,121.53 | 4,909.27 | 4,981.07 | 4,810.29 | 4,788 |
| 2022-05-19 | 5,063.00 | 5,126.00 | 5,035.79 | 5,054.17 | 4,880.89 | 3,228 |
| 2022-05-18 | 5,214.00 | 5,228.75 | 5,090.00 | 5,090.00 | 4,915.49 | 2,736 |
| 2022-05-17 | 5,303.62 | 5,330.00 | 5,260.70 | 5,315.82 | 5,121.60 | 13,658 |
| 2022-05-16 | 5,217.92 | 5,315.00 | 5,142.85 | 5,244.21 | 5,052.60 | 2,270 |
| 2022-05-13 | 5,178.59 | 5,290.00 | 5,178.59 | 5,241.73 | 5,050.21 | 7,051 |
| 2022-05-12 | 5,250.00 | 5,262.85 | 5,080.00 | 5,169.47 | 4,980.60 | 9,678 |
| 2022-05-11 | 5,391.33 | 5,500.00 | 5,275.00 | 5,275.70 | 5,082.94 | 10,272 |
| 2022-05-10 | 5,450.88 | 5,568.45 | 5,418.02 | 5,491.73 | 5,291.08 | 11,869 |
| 2022-05-09 | 5,460.00 | 5,512.00 | 5,357.01 | 5,377.62 | 5,181.14 | 7,309 |
| 2022-05-06 | 5,596.00 | 5,596.00 | 5,480.00 | 5,520.09 | 5,318.40 | 4,311 |
| 2022-05-05 | 5,742.60 | 5,742.60 | 5,566.05 | 5,596.45 | 5,391.97 | 5,575 |
| 2022-05-04 | 5,720.00 | 5,845.99 | 5,614.93 | 5,818.60 | 5,606.01 | 4,354 |
| 2022-05-03 | 5,834.34 | 5,834.34 | 5,680.02 | 5,702.81 | 5,494.45 | 3,814 |
| 2022-05-02 | 5,652.00 | 5,825.00 | 5,651.30 | 5,822.00 | 5,609.28 | 6,153 |
| 2022-04-29 | 5,926.69 | 5,926.69 | 5,651.98 | 5,662.98 | 5,456.07 | 1,625 |
| 2022-04-28 | 5,865.00 | 5,951.59 | 5,805.92 | 5,926.69 | 5,710.15 | 20,279 |
| 2022-04-27 | 5,774.00 | 5,914.20 | 5,726.15 | 5,796.02 | 5,584.25 | 671,456,150 |
| 2022-04-26 | 5,626.19 | 5,626.19 | 5,510.00 | 5,524.85 | 5,322.99 | 10,106 |
| 2022-04-25 | 5,513.46 | 5,699.97 | 5,501.02 | 5,660.42 | 5,453.61 | 4,600 |
| 2022-04-22 | 5,715.00 | 5,721.00 | 5,565.20 | 5,585.99 | 5,381.90 | 8,589 |
| 2022-04-21 | 5,800.00 | 5,893.04 | 5,669.50 | 5,669.90 | 5,462.74 | 8,336 |
| 2022-04-20 | 5,755.00 | 5,774.99 | 5,700.01 | 5,753.02 | 5,542.82 | 3,648 |
| 2022-04-19 | 5,560.00 | 5,749.99 | 5,560.00 | 5,727.72 | 5,518.45 | 26,067 |
| 2022-04-18 | 5,650.00 | 5,650.00 | 5,530.00 | 5,540.75 | 5,338.31 | 8,808 |
| 2022-04-13 | 5,590.00 | 5,700.00 | 5,590.00 | 5,699.00 | 5,490.78 | 1,305 |
| 2022-04-12 | 5,716.00 | 5,756.99 | 5,567.00 | 5,584.14 | 5,380.11 | 4,343 |
| 2022-04-11 | 5,900.00 | 5,900.00 | 5,670.11 | 5,681.64 | 5,474.05 | 8,040 |
| 2022-04-08 | 5,995.00 | 6,049.99 | 5,945.00 | 5,960.78 | 5,742.99 | 5,132 |
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.