Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6,765.79 | 6,815.00 | 6,603.01 | 6,693.42 | 6,680.83 | 4,720 |
| 2026-07-22 | 6,897.30 | 6,897.30 | 6,741.00 | 6,770.40 | 6,757.66 | 4,591 |
| 2026-07-21 | 6,995.23 | 6,995.23 | 6,904.00 | 6,934.63 | 6,921.59 | 3,653 |
| 2026-07-20 | 6,825.00 | 7,018.00 | 6,824.95 | 7,008.95 | 6,995.77 | 4,264 |
| 2026-07-17 | 6,949.99 | 6,950.00 | 6,830.00 | 6,921.40 | 6,908.38 | 3,279 |
| 2026-07-16 | 6,922.99 | 7,076.08 | 6,858.45 | 6,976.81 | 6,963.69 | 16,951 |
| 2026-07-15 | 6,782.31 | 6,922.00 | 6,782.31 | 6,873.01 | 6,860.08 | 18,632 |
| 2026-07-14 | 6,798.96 | 6,798.96 | 6,600.01 | 6,721.32 | 6,708.68 | 8,627 |
| 2026-07-13 | 6,812.00 | 6,894.99 | 6,728.44 | 6,845.01 | 6,832.13 | 8,536 |
| 2026-07-10 | 6,830.00 | 6,860.00 | 6,680.01 | 6,730.00 | 6,717.34 | 28,569 |
| 2026-07-09 | 6,650.00 | 6,744.00 | 6,580.00 | 6,740.14 | 6,727.46 | 9,227 |
| 2026-07-08 | 6,798.00 | 6,798.00 | 6,708.95 | 6,724.93 | 6,712.28 | 2,442 |
| 2026-07-07 | 6,800.01 | 6,910.00 | 6,800.00 | 6,813.42 | 6,800.60 | 3,233 |
| 2026-07-06 | 6,824.99 | 6,830.00 | 6,683.09 | 6,723.93 | 6,711.28 | 7,412 |
| 2026-07-03 | 6,829.67 | 6,905.01 | 6,827.00 | 6,901.26 | 6,888.28 | 104 |
| 2026-07-02 | 6,701.01 | 6,852.60 | 6,701.01 | 6,829.67 | 6,816.82 | 7,065 |
| 2026-07-01 | 6,620.00 | 6,830.00 | 6,565.00 | 6,770.26 | 6,757.53 | 19,620 |
| 2026-06-30 | 6,472.20 | 6,525.00 | 6,425.02 | 6,517.20 | 6,504.94 | 32,288 |
| 2026-06-29 | 6,480.10 | 6,481.00 | 6,408.00 | 6,421.60 | 6,409.52 | 15,021 |
| 2026-06-26 | 6,215.00 | 6,575.10 | 6,215.00 | 6,569.82 | 6,557.46 | 19,883 |
| 2026-06-25 | 6,491.20 | 6,491.20 | 6,119.00 | 6,183.78 | 6,172.15 | 28,470 |
| 2026-06-24 | 6,556.00 | 6,682.00 | 6,420.01 | 6,458.91 | 6,446.76 | 4,208 |
| 2026-06-23 | 6,513.48 | 6,597.99 | 6,490.00 | 6,580.24 | 6,567.86 | 15,333 |
| 2026-06-22 | 6,600.00 | 6,600.00 | 6,380.00 | 6,413.05 | 6,400.99 | 14,205 |
| 2026-06-19 | 6,630.00 | 6,690.07 | 6,630.00 | 6,666.55 | 6,654.01 | 349 |
| 2026-06-18 | 6,580.00 | 6,610.00 | 6,485.00 | 6,567.27 | 6,554.92 | 9,670 |
| 2026-06-17 | 6,770.00 | 6,770.00 | 6,552.00 | 6,563.22 | 6,550.87 | 10,183 |
| 2026-06-16 | 6,882.70 | 6,882.70 | 6,728.00 | 6,776.21 | 6,763.46 | 14,394 |
| 2026-06-15 | 6,890.00 | 6,916.98 | 6,770.00 | 6,883.58 | 6,870.63 | 18,909 |
| 2026-06-12 | 6,730.00 | 6,742.88 | 6,584.00 | 6,727.56 | 6,714.91 | 11,833 |
| 2026-06-11 | 6,933.57 | 6,933.57 | 6,680.00 | 6,724.69 | 6,712.04 | 7,850 |
| 2026-06-10 | 7,018.79 | 7,020.00 | 6,920.00 | 6,942.73 | 6,929.67 | 7,691 |
| 2026-06-09 | 7,187.99 | 7,187.99 | 6,960.11 | 7,018.81 | 7,005.61 | 15,946 |
| 2026-06-08 | 7,190.00 | 7,234.25 | 7,137.20 | 7,200.27 | 7,186.73 | 5,998 |
| 2026-06-05 | 7,400.92 | 7,420.74 | 7,255.00 | 7,283.55 | 7,269.85 | 26,979 |
| 2026-06-04 | 7,420.00 | 7,500.00 | 7,376.00 | 7,398.03 | 7,384.11 | 21,567 |
| 2026-06-03 | 7,620.00 | 7,620.00 | 7,355.00 | 7,421.68 | 7,407.72 | 9,076 |
| 2026-06-02 | 7,897.00 | 7,897.00 | 7,619.70 | 7,638.51 | 7,624.14 | 29,564 |
| 2026-06-01 | 7,977.00 | 8,098.00 | 7,950.01 | 8,005.09 | 7,990.03 | 39,129 |
| 2026-05-29 | 7,525.00 | 7,800.00 | 7,525.00 | 7,709.20 | 7,694.70 | 17,415 |
| 2026-05-28 | 7,185.00 | 7,430.00 | 7,185.00 | 7,375.01 | 7,361.14 | 9,445 |
| 2026-05-27 | 7,170.90 | 7,216.00 | 7,130.00 | 7,173.35 | 7,159.86 | 7,415 |
| 2026-05-26 | 7,237.00 | 7,265.74 | 7,150.02 | 7,190.00 | 7,176.48 | 28,127 |
| 2026-05-25 | 7,286.48 | 7,376.70 | 7,284.66 | 7,351.00 | 7,337.17 | 192 |
| 2026-05-22 | 7,274.98 | 7,347.13 | 7,232.00 | 7,248.41 | 7,234.78 | 7,558 |
| 2026-05-21 | 7,395.00 | 7,414.99 | 7,208.02 | 7,246.59 | 7,232.96 | 5,787 |
| 2026-05-20 | 7,235.00 | 7,290.00 | 7,150.00 | 7,285.20 | 7,255.74 | 4,459 |
| 2026-05-19 | 7,380.00 | 7,497.00 | 7,248.49 | 7,264.21 | 7,234.83 | 6,962 |
| 2026-05-18 | 7,300.00 | 7,353.44 | 7,230.90 | 7,307.24 | 7,277.69 | 37,108 |
| 2026-05-15 | 7,165.00 | 7,420.00 | 7,165.00 | 7,315.80 | 7,286.21 | 18,389 |
| 2026-05-14 | 6,970.00 | 7,099.99 | 6,910.01 | 7,053.76 | 7,025.23 | 7,092 |
| 2026-05-13 | 7,000.00 | 7,000.00 | 6,924.70 | 6,962.00 | 6,933.84 | 11,574 |
| 2026-05-12 | 7,108.70 | 7,150.00 | 7,010.01 | 7,020.90 | 6,992.50 | 12,516 |
| 2026-05-11 | 7,108.70 | 7,108.70 | 7,010.00 | 7,086.20 | 7,057.54 | 11,458 |
| 2026-05-08 | 7,250.00 | 7,250.00 | 7,108.43 | 7,127.08 | 7,098.25 | 20,906 |
| 2026-05-07 | 7,200.00 | 7,342.00 | 7,200.00 | 7,264.17 | 7,234.79 | 15,673 |
| 2026-05-06 | 7,154.00 | 7,210.59 | 7,000.00 | 7,136.73 | 7,107.87 | 8,427 |
| 2026-05-05 | 7,217.00 | 7,217.00 | 7,103.00 | 7,153.07 | 7,124.14 | 13,327 |
| 2026-05-04 | 7,175.00 | 7,322.00 | 7,175.00 | 7,231.95 | 7,202.70 | 20,529 |
| 2026-04-30 | 7,211.00 | 7,227.00 | 6,978.00 | 7,145.89 | 7,116.99 | 18,559 |
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.