Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 7,466.00 | 7,466.00 | 7,370.01 | 7,436.84 | 7,406.76 | 10,584 |
| 2026-04-28 | 7,420.92 | 7,473.00 | 7,340.23 | 7,466.39 | 7,436.19 | 8,878 |
| 2026-04-27 | 7,295.00 | 7,428.14 | 7,280.58 | 7,390.45 | 7,360.56 | 7,904 |
| 2026-04-24 | 7,278.04 | 7,383.20 | 7,267.40 | 7,381.70 | 7,351.84 | 10,645 |
| 2026-04-23 | 7,400.00 | 7,400.00 | 7,182.00 | 7,243.61 | 7,214.31 | 10,097 |
| 2026-04-22 | 7,410.00 | 7,514.64 | 7,409.99 | 7,503.81 | 7,473.46 | 7,934 |
| 2026-04-21 | 7,238.00 | 7,409.95 | 7,238.00 | 7,370.23 | 7,340.42 | 8,212 |
| 2026-04-20 | 7,327.34 | 7,327.34 | 7,210.01 | 7,220.53 | 7,191.33 | 10,405 |
| 2026-04-17 | 7,289.89 | 7,435.59 | 7,275.90 | 7,321.79 | 7,292.18 | 18,897 |
| 2026-04-16 | 7,222.00 | 7,257.00 | 7,120.01 | 7,245.75 | 7,216.44 | 11,107 |
| 2026-04-15 | 6,855.00 | 7,145.87 | 6,855.00 | 7,093.79 | 7,065.10 | 24,778 |
| 2026-04-14 | 6,701.00 | 6,820.23 | 6,667.00 | 6,781.43 | 6,754.00 | 18,433 |
| 2026-04-13 | 6,451.01 | 6,655.00 | 6,449.36 | 6,627.10 | 6,600.30 | 9,205 |
| 2026-04-10 | 6,478.00 | 6,500.89 | 6,401.00 | 6,431.78 | 6,405.77 | 16,404 |
| 2026-04-09 | 6,500.00 | 6,500.00 | 6,390.01 | 6,474.51 | 6,448.32 | 7,280 |
| 2026-04-08 | 6,680.00 | 6,680.00 | 6,487.74 | 6,505.28 | 6,478.97 | 17,779 |
| 2026-04-07 | 6,629.99 | 6,629.99 | 6,524.00 | 6,590.00 | 6,563.35 | 2,447 |
| 2026-04-06 | 6,593.00 | 6,648.29 | 6,589.99 | 6,618.79 | 6,592.02 | 80,496 |
| 2026-04-01 | 6,658.80 | 6,673.19 | 6,576.72 | 6,593.00 | 6,566.33 | 15,878 |
| 2026-03-31 | 6,574.99 | 6,692.39 | 6,552.00 | 6,658.80 | 6,631.87 | 9,199 |
| 2026-03-30 | 6,483.00 | 6,610.76 | 6,467.01 | 6,515.52 | 6,489.17 | 7,043 |
| 2026-03-27 | 6,515.00 | 6,520.49 | 6,449.00 | 6,477.37 | 6,451.17 | 8,612 |
| 2026-03-26 | 6,623.68 | 6,661.20 | 6,530.00 | 6,567.12 | 6,540.56 | 11,302 |
| 2026-03-25 | 6,669.70 | 6,680.00 | 6,569.75 | 6,590.73 | 6,564.07 | 28,300 |
| 2026-03-24 | 6,819.75 | 6,819.75 | 6,623.00 | 6,639.88 | 6,613.02 | 10,192 |
| 2026-03-23 | 6,869.57 | 6,892.19 | 6,799.00 | 6,819.75 | 6,792.17 | 6,112 |
| 2026-03-20 | 6,851.01 | 6,916.55 | 6,084.00 | 6,841.52 | 6,813.85 | 3,900 |
| 2026-03-19 | 6,987.96 | 6,987.96 | 6,880.02 | 6,890.00 | 6,862.13 | 10,717 |
| 2026-03-18 | 7,092.00 | 7,092.00 | 6,942.84 | 6,976.02 | 6,947.81 | 2,931 |
| 2026-03-17 | 7,124.41 | 7,124.41 | 7,035.41 | 7,054.00 | 7,025.47 | 2,216 |
| 2026-03-13 | 7,170.00 | 7,170.00 | 7,068.58 | 7,098.57 | 7,069.86 | 1,532 |
| 2026-03-12 | 7,185.51 | 7,249.99 | 7,170.00 | 7,185.00 | 7,155.94 | 2,940 |
| 2026-03-11 | 7,160.00 | 7,206.01 | 7,092.00 | 7,149.77 | 7,120.85 | 9,922 |
| 2026-03-10 | 7,234.00 | 7,234.00 | 7,080.00 | 7,125.81 | 7,096.99 | 3,003 |
| 2026-03-09 | 7,255.00 | 7,269.17 | 7,200.01 | 7,217.59 | 7,188.40 | 3,372 |
| 2026-03-06 | 7,336.00 | 7,350.00 | 7,286.00 | 7,290.75 | 7,261.26 | 18,890 |
| 2026-03-05 | 7,144.57 | 7,290.00 | 7,144.57 | 7,270.52 | 7,241.11 | 12,318 |
| 2026-03-04 | 7,138.02 | 7,241.51 | 7,092.50 | 7,153.31 | 7,124.38 | 20,706 |
| 2026-03-03 | 6,950.00 | 7,164.99 | 6,950.00 | 7,138.02 | 7,109.15 | 12,000 |
| 2026-03-02 | 6,760.00 | 6,978.89 | 6,760.00 | 6,893.25 | 6,865.37 | 9,052 |
| 2026-02-27 | 6,849.96 | 6,849.96 | 6,730.00 | 6,764.08 | 6,736.72 | 8,634 |
| 2026-02-26 | 6,977.00 | 7,034.49 | 6,878.10 | 6,901.10 | 6,873.19 | 10,703 |
| 2026-02-25 | 6,760.00 | 6,888.00 | 6,757.00 | 6,877.41 | 6,849.59 | 16,733 |
| 2026-02-24 | 6,652.20 | 6,701.17 | 6,605.00 | 6,668.87 | 6,641.90 | 8,333 |
| 2026-02-23 | 6,750.00 | 6,750.00 | 6,620.00 | 6,625.67 | 6,598.87 | 12,736 |
| 2026-02-20 | 6,852.01 | 6,869.49 | 6,791.00 | 6,800.89 | 6,773.38 | 26,551 |
| 2026-02-19 | 6,947.00 | 6,977.78 | 6,850.02 | 6,873.21 | 6,845.41 | 7,833 |
| 2026-02-18 | 6,843.51 | 6,919.67 | 6,800.00 | 6,890.30 | 6,846.79 | 10,949 |
| 2026-02-17 | 6,920.00 | 6,920.00 | 6,778.95 | 6,799.89 | 6,756.96 | 15,441 |
| 2026-02-16 | 6,929.07 | 7,100.00 | 6,929.07 | 7,024.60 | 6,980.25 | 374 |
| 2026-02-13 | 6,922.21 | 6,956.01 | 6,840.00 | 6,871.52 | 6,828.13 | 28,930 |
| 2026-02-12 | 6,927.75 | 7,005.59 | 6,860.01 | 6,922.21 | 6,878.50 | 15,035 |
| 2026-02-11 | 7,156.86 | 7,156.86 | 6,910.00 | 6,940.66 | 6,896.84 | 9,992 |
| 2026-02-10 | 7,180.00 | 7,300.00 | 7,100.00 | 7,107.47 | 7,062.59 | 21,863 |
| 2026-02-09 | 6,973.93 | 7,157.67 | 6,915.01 | 7,111.29 | 7,066.39 | 16,318 |
| 2026-02-06 | 6,934.20 | 6,934.20 | 6,815.00 | 6,918.69 | 6,875.01 | 14,815 |
| 2026-02-05 | 7,100.00 | 7,100.00 | 6,850.00 | 6,865.15 | 6,821.80 | 19,359 |
| 2026-02-04 | 7,100.00 | 7,258.00 | 7,070.00 | 7,165.60 | 7,120.36 | 18,527 |
| 2026-02-03 | 7,450.00 | 7,450.00 | 7,050.00 | 7,063.62 | 7,019.02 | 22,498 |
| 2026-01-30 | 7,560.00 | 7,563.99 | 7,440.00 | 7,487.74 | 7,440.46 | 13,652 |
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.