Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 6,045.00 | 6,111.52 | 6,028.00 | 6,104.64 | 5,881.60 | 8,998 |
| 2022-04-06 | 6,097.80 | 6,120.00 | 5,984.42 | 6,045.00 | 5,824.14 | 16,053 |
| 2022-04-05 | 6,203.00 | 6,235.00 | 6,166.17 | 6,210.00 | 5,983.11 | 1,969 |
| 2022-04-04 | 6,200.00 | 6,245.00 | 6,160.00 | 6,233.17 | 6,005.43 | 4,169 |
| 2022-04-01 | 6,115.00 | 6,140.00 | 6,063.02 | 6,092.36 | 5,869.77 | 1,927 |
| 2022-03-31 | 6,210.00 | 6,257.50 | 6,063.01 | 6,166.80 | 5,941.49 | 3,038 |
| 2022-03-30 | 6,230.00 | 6,275.56 | 6,200.00 | 6,220.73 | 5,993.45 | 3,346 |
| 2022-03-29 | 6,240.00 | 6,299.95 | 6,180.00 | 6,291.41 | 6,061.54 | 16,592 |
| 2022-03-28 | 6,095.00 | 6,250.00 | 6,095.00 | 6,227.80 | 6,000.26 | 4,957 |
| 2022-03-25 | 6,081.41 | 6,099.99 | 5,953.61 | 6,048.87 | 5,827.86 | 8,137 |
| 2022-03-24 | 6,052.00 | 6,209.99 | 6,020.00 | 6,094.06 | 5,871.40 | 6,170 |
| 2022-03-23 | 6,100.00 | 6,115.00 | 6,016.30 | 6,062.28 | 5,840.78 | 25,568 |
| 2022-03-22 | 6,074.75 | 6,197.99 | 6,070.00 | 6,165.09 | 5,939.84 | 4,331 |
| 2022-03-18 | 6,081.00 | 6,130.00 | 6,042.50 | 6,117.91 | 5,894.38 | 5,128 |
| 2022-03-17 | 5,992.74 | 6,065.00 | 5,990.00 | 6,050.75 | 5,829.68 | 9,218 |
| 2022-03-16 | 6,030.00 | 6,065.69 | 5,909.22 | 6,041.61 | 5,820.87 | 6,871 |
| 2022-03-15 | 5,800.00 | 5,993.00 | 5,800.00 | 5,983.75 | 5,765.12 | 6,414 |
| 2022-03-14 | 5,878.99 | 5,934.96 | 5,779.00 | 5,787.82 | 5,576.35 | 2,784 |
| 2022-03-11 | 5,999.01 | 6,030.00 | 5,850.00 | 5,863.71 | 5,649.47 | 2,660 |
| 2022-03-10 | 5,950.00 | 5,999.99 | 5,902.00 | 5,964.41 | 5,746.49 | 4,563 |
| 2022-03-09 | 5,960.00 | 6,040.00 | 5,925.87 | 6,025.76 | 5,805.60 | 6,080 |
| 2022-03-08 | 5,950.00 | 6,024.99 | 5,800.00 | 5,878.62 | 5,663.84 | 4,457 |
| 2022-03-07 | 6,047.02 | 6,099.35 | 5,920.00 | 5,972.19 | 5,753.99 | 11,540 |
| 2022-03-04 | 6,060.50 | 6,112.00 | 6,015.02 | 6,046.80 | 5,825.87 | 4,271 |
| 2022-03-03 | 6,215.00 | 6,215.00 | 6,080.46 | 6,101.69 | 5,878.75 | 3,410 |
| 2022-03-02 | 6,090.00 | 6,210.00 | 6,087.51 | 6,190.03 | 5,963.87 | 7,160 |
| 2022-03-01 | 6,077.56 | 6,149.96 | 6,040.01 | 6,058.94 | 5,837.57 | 6,005 |
| 2022-02-28 | 6,000.76 | 6,110.41 | 5,990.00 | 6,077.56 | 5,855.51 | 6,537 |
| 2022-02-25 | 6,099.82 | 6,099.82 | 5,980.00 | 6,057.96 | 5,836.62 | 4,798 |
| 2022-02-24 | 5,580.00 | 6,076.23 | 5,565.69 | 6,027.59 | 5,807.36 | 19,838 |
| 2022-02-23 | 5,870.00 | 5,870.00 | 5,682.20 | 5,694.02 | 5,485.98 | 5,240 |
| 2022-02-22 | 5,780.00 | 5,900.00 | 5,780.00 | 5,825.98 | 5,613.12 | 66,620 |
| 2022-02-21 | 5,805.00 | 5,805.00 | 5,705.00 | 5,710.00 | 5,501.38 | 503 |
| 2022-02-18 | 5,920.00 | 5,920.10 | 5,820.00 | 5,866.83 | 5,652.48 | 5,837 |
| 2022-02-17 | 6,074.99 | 6,074.99 | 5,900.00 | 5,906.80 | 5,690.99 | 4,992 |
| 2022-02-16 | 6,051.01 | 6,109.00 | 5,979.96 | 6,091.22 | 5,868.67 | 12,896 |
| 2022-02-15 | 6,051.56 | 6,123.00 | 6,051.56 | 6,117.39 | 5,881.73 | 17,280 |
| 2022-02-14 | 5,985.00 | 6,059.33 | 5,976.00 | 6,034.27 | 5,801.81 | 9,592 |
| 2022-02-11 | 6,205.00 | 6,205.00 | 6,040.02 | 6,057.70 | 5,824.34 | 14,825 |
| 2022-02-10 | 6,365.00 | 6,365.00 | 6,185.00 | 6,221.76 | 5,982.08 | 6,277 |
| 2022-02-09 | 6,350.00 | 6,383.00 | 6,310.01 | 6,365.35 | 6,120.14 | 2,975 |
| 2022-02-08 | 6,332.50 | 6,332.50 | 6,197.00 | 6,272.06 | 6,030.44 | 9,305 |
| 2022-02-04 | 6,250.00 | 6,380.55 | 6,250.00 | 6,337.87 | 6,093.72 | 2,172 |
| 2022-02-03 | 6,390.00 | 6,393.64 | 6,194.38 | 6,210.63 | 5,971.38 | 8,039 |
| 2022-02-02 | 6,400.00 | 6,477.00 | 6,380.00 | 6,445.27 | 6,196.98 | 4,722 |
| 2022-02-01 | 6,400.00 | 6,400.00 | 6,284.00 | 6,334.61 | 6,090.58 | 6,202 |
| 2022-01-31 | 6,400.00 | 6,463.57 | 6,338.58 | 6,379.70 | 6,133.94 | 18,240 |
| 2022-01-28 | 6,151.01 | 6,400.00 | 6,149.53 | 6,364.34 | 6,119.17 | 9,630 |
| 2022-01-27 | 6,275.00 | 6,352.90 | 6,200.00 | 6,257.24 | 6,016.19 | 13,085 |
| 2022-01-26 | 6,268.00 | 6,346.00 | 6,090.00 | 6,143.46 | 5,906.80 | 22,758 |
| 2022-01-25 | 6,100.00 | 6,100.00 | 5,906.14 | 6,008.35 | 5,776.89 | 18,719 |
| 2022-01-24 | 6,119.98 | 6,121.67 | 5,735.00 | 6,083.01 | 5,848.68 | 28,762 |
| 2022-01-21 | 6,190.00 | 6,208.99 | 6,063.75 | 6,091.23 | 5,856.58 | 14,019 |
| 2022-01-20 | 6,258.01 | 6,366.20 | 6,190.00 | 6,221.94 | 5,982.25 | 19,745 |
| 2022-01-19 | 6,190.01 | 6,407.99 | 6,190.01 | 6,226.00 | 5,986.16 | 14,623 |
| 2022-01-18 | 6,239.00 | 6,319.99 | 6,168.78 | 6,174.02 | 5,936.18 | 25,376 |
| 2022-01-17 | 6,282.00 | 6,520.00 | 6,282.00 | 6,508.37 | 6,257.65 | 281 |
| 2022-01-14 | 6,250.00 | 6,348.79 | 6,215.50 | 6,311.55 | 6,068.41 | 10,627 |
| 2022-01-13 | 6,500.01 | 6,500.01 | 6,199.02 | 6,215.45 | 5,976.01 | 15,205 |
| 2022-01-12 | 6,599.99 | 6,599.99 | 6,462.37 | 6,478.46 | 6,228.89 | 17,146 |
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.