Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 7,670.00 | 7,670.00 | 7,288.00 | 7,422.16 | 7,375.30 | 51,115 |
| 2026-01-28 | 8,280.00 | 8,301.00 | 8,240.00 | 8,269.07 | 8,216.86 | 11,434 |
| 2026-01-27 | 8,260.00 | 8,320.05 | 8,202.94 | 8,269.34 | 8,217.13 | 5,916 |
| 2026-01-26 | 8,044.01 | 8,222.00 | 8,044.00 | 8,195.39 | 8,143.64 | 4,751 |
| 2026-01-23 | 7,900.01 | 8,196.68 | 7,900.01 | 8,120.62 | 8,069.35 | 7,102 |
| 2026-01-22 | 7,855.00 | 7,912.28 | 7,791.16 | 7,875.98 | 7,826.25 | 11,339 |
| 2026-01-21 | 7,960.01 | 7,960.01 | 7,682.49 | 7,764.46 | 7,715.44 | 6,156 |
| 2026-01-20 | 8,007.99 | 8,031.95 | 7,924.00 | 8,006.34 | 7,955.79 | 5,663 |
| 2026-01-19 | 8,125.00 | 8,125.00 | 8,080.00 | 8,088.00 | 8,036.93 | 206 |
| 2026-01-16 | 8,121.11 | 8,178.60 | 8,110.00 | 8,115.80 | 8,064.56 | 6,024 |
| 2026-01-15 | 8,188.07 | 8,188.07 | 8,051.47 | 8,061.98 | 8,011.08 | 3,810 |
| 2026-01-14 | 8,359.00 | 8,359.00 | 8,154.00 | 8,154.00 | 8,102.52 | 7,743 |
| 2026-01-13 | 8,550.00 | 8,550.00 | 8,325.00 | 8,358.61 | 8,305.83 | 5,034 |
| 2026-01-12 | 8,659.98 | 8,659.98 | 8,550.00 | 8,560.44 | 8,506.39 | 3,414 |
| 2026-01-09 | 8,560.00 | 8,635.58 | 8,516.00 | 8,616.90 | 8,562.49 | 3,537 |
| 2026-01-08 | 8,651.00 | 8,651.00 | 8,565.36 | 8,593.71 | 8,539.45 | 3,313 |
| 2026-01-07 | 8,700.00 | 8,785.90 | 8,674.50 | 8,697.00 | 8,642.09 | 2,933 |
| 2026-01-06 | 8,480.47 | 8,604.17 | 8,439.00 | 8,583.24 | 8,529.05 | 3,416 |
| 2026-01-05 | 8,460.00 | 8,523.41 | 8,443.00 | 8,480.47 | 8,426.92 | 4,011 |
| 2026-01-02 | 8,590.00 | 8,609.51 | 8,432.00 | 8,452.09 | 8,398.72 | 9,166 |
| 2025-12-31 | 8,720.00 | 8,774.99 | 8,700.00 | 8,715.00 | 8,659.97 | 424 |
| 2025-12-30 | 8,735.00 | 8,799.99 | 8,730.50 | 8,788.00 | 8,732.51 | 2,493 |
| 2025-12-29 | 8,700.01 | 8,758.00 | 8,700.01 | 8,750.83 | 8,695.58 | 3,293 |
| 2025-12-26 | 8,700.00 | 8,749.98 | 8,700.00 | 8,720.08 | 8,665.02 | 3,155 |
| 2025-12-24 | 8,687.12 | 8,775.21 | 8,687.12 | 8,762.03 | 8,706.71 | 1,040 |
| 2025-12-23 | 8,719.04 | 8,740.00 | 8,705.00 | 8,719.94 | 8,664.88 | 3,760 |
| 2025-12-22 | 8,715.01 | 8,755.49 | 8,690.00 | 8,713.94 | 8,658.92 | 6,512 |
| 2025-12-19 | 8,730.75 | 8,761.32 | 8,692.01 | 8,751.96 | 8,696.70 | 10,092 |
| 2025-12-18 | 8,622.58 | 8,767.59 | 8,622.58 | 8,732.77 | 8,677.63 | 1,513 |
| 2025-12-17 | 8,566.00 | 8,640.00 | 8,541.96 | 8,612.92 | 8,558.54 | 8,159 |
| 2025-12-16 | 8,501.33 | 8,560.28 | 8,455.56 | 8,554.41 | 8,500.40 | 4,255 |
| 2025-12-15 | 8,660.00 | 8,750.34 | 8,509.02 | 8,562.23 | 8,508.17 | 2,996 |
| 2025-12-11 | 8,670.00 | 8,776.55 | 8,649.50 | 8,758.42 | 8,703.12 | 3,639 |
| 2025-12-10 | 8,800.00 | 8,800.00 | 8,670.00 | 8,684.50 | 8,629.67 | 6,163 |
| 2025-12-09 | 8,941.00 | 8,976.83 | 8,911.50 | 8,921.01 | 8,864.68 | 2,551 |
| 2025-12-08 | 8,900.00 | 8,974.11 | 8,866.27 | 8,939.32 | 8,882.88 | 4,791 |
| 2025-12-05 | 8,774.24 | 8,797.53 | 8,700.01 | 8,763.22 | 8,707.89 | 2,810 |
| 2025-12-04 | 8,771.00 | 8,771.00 | 8,681.59 | 8,762.19 | 8,706.87 | 8,016 |
| 2025-12-03 | 8,793.99 | 8,847.78 | 8,675.71 | 8,771.35 | 8,715.97 | 8,653 |
| 2025-12-02 | 8,915.00 | 9,021.00 | 8,915.00 | 8,963.00 | 8,906.41 | 3,455 |
| 2025-12-01 | 9,000.00 | 9,000.00 | 8,850.00 | 8,904.14 | 8,847.92 | 2,302 |
| 2025-11-28 | 8,939.00 | 9,013.00 | 8,918.01 | 9,000.00 | 8,943.17 | 3,427 |
| 2025-11-27 | 8,956.39 | 9,095.25 | 8,956.39 | 9,095.00 | 9,037.57 | 145 |
| 2025-11-26 | 8,871.83 | 8,960.00 | 8,850.01 | 8,918.67 | 8,862.36 | 8,285 |
| 2025-11-25 | 8,730.00 | 8,802.00 | 8,600.00 | 8,779.55 | 8,724.12 | 10,334 |
| 2025-11-24 | 8,755.75 | 8,815.69 | 8,670.08 | 8,778.31 | 8,722.88 | 7,598 |
| 2025-11-21 | 8,825.00 | 8,831.00 | 8,680.33 | 8,709.54 | 8,654.55 | 6,544 |
| 2025-11-20 | 8,920.01 | 9,035.00 | 8,762.17 | 8,769.80 | 8,714.43 | 5,112 |
| 2025-11-19 | 9,015.00 | 9,062.55 | 8,874.01 | 8,930.10 | 8,857.15 | 1,830 |
| 2025-11-18 | 9,180.00 | 9,180.00 | 8,967.00 | 9,075.11 | 9,000.98 | 6,176 |
| 2025-11-14 | 9,200.01 | 9,367.32 | 9,145.01 | 9,338.76 | 9,262.47 | 2,789 |
| 2025-11-13 | 9,350.96 | 9,350.96 | 9,190.00 | 9,209.76 | 9,134.53 | 5,039 |
| 2025-11-12 | 9,330.00 | 9,357.20 | 9,145.00 | 9,350.96 | 9,274.57 | 2,735 |
| 2025-11-11 | 9,299.99 | 9,328.05 | 9,210.77 | 9,328.01 | 9,251.81 | 3,542 |
| 2025-11-10 | 9,172.81 | 9,316.41 | 9,172.81 | 9,302.75 | 9,226.76 | 13,154 |
| 2025-11-07 | 9,201.00 | 9,215.01 | 9,126.01 | 9,172.81 | 9,097.88 | 12,557 |
| 2025-11-06 | 9,351.00 | 9,364.19 | 9,233.65 | 9,237.65 | 9,162.19 | 3,244 |
| 2025-11-05 | 9,620.00 | 9,620.00 | 9,416.92 | 9,423.34 | 9,346.36 | 3,380 |
| 2025-11-04 | 9,560.00 | 9,618.42 | 9,504.16 | 9,615.91 | 9,537.36 | 4,374 |
| 2025-11-03 | 9,665.12 | 9,665.12 | 9,520.00 | 9,531.85 | 9,453.98 | 7,570 |
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.