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 |
← NewerPage 3 of 3 · 128 trading days
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.