Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 9,665.12 | 9,665.12 | 9,520.00 | 9,531.85 | 9,453.98 | 7,570 |
| 2025-10-31 | 9,795.27 | 9,795.27 | 9,566.12 | 9,626.14 | 9,547.50 | 3,000 |
| 2025-10-30 | 9,800.00 | 9,936.72 | 9,679.42 | 9,745.89 | 9,666.28 | 7,215 |
| 2025-10-29 | 10,035.00 | 10,035.00 | 9,897.20 | 9,986.67 | 9,905.09 | 9,559 |
| 2025-10-28 | 10,095.00 | 10,197.28 | 9,963.00 | 10,013.97 | 9,932.17 | 4,809 |
| 2025-10-27 | 9,700.00 | 9,838.00 | 9,700.00 | 9,792.04 | 9,712.05 | 4,779 |
| 2025-10-24 | 9,600.00 | 9,689.90 | 9,600.00 | 9,681.52 | 9,602.43 | 2,607 |
| 2025-10-23 | 9,610.00 | 9,638.39 | 9,577.00 | 9,577.00 | 9,498.77 | 1,473 |
| 2025-10-22 | 9,606.18 | 9,669.99 | 9,550.01 | 9,584.75 | 9,506.45 | 4,525 |
| 2025-10-21 | 9,560.00 | 9,560.00 | 9,478.00 | 9,507.61 | 9,429.94 | 902 |
| 2025-10-20 | 9,425.01 | 9,530.00 | 9,425.01 | 9,483.02 | 9,405.55 | 742 |
| 2025-10-17 | 9,430.00 | 9,470.00 | 9,384.66 | 9,450.01 | 9,372.81 | 468 |
| 2025-10-16 | 9,436.63 | 9,482.57 | 9,370.01 | 9,427.90 | 9,350.88 | 2,900 |
| 2025-10-15 | 9,464.54 | 9,550.00 | 9,431.60 | 9,463.77 | 9,386.46 | 4,087 |
| 2025-10-14 | 9,488.99 | 9,545.59 | 9,412.44 | 9,464.54 | 9,387.22 | 3,080 |
| 2025-10-13 | 9,522.79 | 9,528.00 | 9,429.66 | 9,494.38 | 9,416.82 | 3,672 |
| 2025-10-10 | 9,644.99 | 9,644.99 | 9,456.27 | 9,487.73 | 9,410.23 | 6,918 |
| 2025-10-09 | 9,600.00 | 9,609.59 | 9,525.00 | 9,573.00 | 9,494.80 | 881 |
| 2025-10-08 | 9,650.00 | 9,668.33 | 9,598.98 | 9,615.30 | 9,536.75 | 1,469 |
| 2025-10-07 | 9,749.24 | 9,749.24 | 9,590.01 | 9,640.20 | 9,561.45 | 3,167 |
| 2025-10-06 | 9,570.00 | 9,733.74 | 9,561.74 | 9,729.03 | 9,649.55 | 3,057 |
| 2025-10-03 | 9,490.00 | 9,574.94 | 9,488.00 | 9,515.10 | 9,437.37 | 4,988 |
| 2025-10-02 | 9,511.82 | 9,582.50 | 9,460.00 | 9,515.76 | 9,438.03 | 2,305 |
| 2025-10-01 | 9,420.00 | 9,558.00 | 9,373.65 | 9,550.53 | 9,472.51 | 8,830 |
| 2025-09-30 | 9,397.07 | 9,502.91 | 9,363.50 | 9,474.56 | 9,397.16 | 4,144 |
| 2025-09-29 | 9,429.00 | 9,479.99 | 9,414.99 | 9,442.26 | 9,365.13 | 9,917 |
| 2025-09-26 | 9,424.50 | 9,424.50 | 9,307.34 | 9,393.24 | 9,316.51 | 5,517 |
| 2025-09-25 | 9,350.00 | 9,400.00 | 9,350.00 | 9,369.90 | 9,293.36 | 1,762 |
| 2025-09-24 | 9,364.57 | 9,409.83 | 9,354.80 | 9,390.66 | 9,313.95 | 5,603 |
| 2025-09-23 | 9,408.00 | 9,425.00 | 9,328.00 | 9,334.00 | 9,257.75 | 2,503 |
| 2025-09-22 | 9,423.11 | 9,504.94 | 9,423.11 | 9,442.88 | 9,365.74 | 2,271 |
| 2025-09-19 | 9,340.00 | 9,546.66 | 9,340.00 | 9,423.11 | 9,346.13 | 10,087 |
| 2025-09-18 | 9,352.43 | 9,404.72 | 9,313.00 | 9,340.30 | 9,264.00 | 6,627 |
| 2025-09-17 | 9,310.00 | 9,364.64 | 9,250.00 | 9,332.94 | 9,256.70 | 2,014 |
| 2025-09-15 | 9,420.00 | 9,467.67 | 9,395.00 | 9,445.16 | 9,368.00 | 2,645 |
| 2025-09-12 | 9,339.99 | 9,479.00 | 9,329.47 | 9,417.90 | 9,340.97 | 4,448 |
| 2025-09-11 | 9,340.00 | 9,340.00 | 9,252.00 | 9,270.00 | 9,194.27 | 897 |
| 2025-09-10 | 9,323.10 | 9,349.99 | 9,250.19 | 9,303.79 | 9,227.79 | 2,617 |
| 2025-09-09 | 9,341.00 | 9,350.00 | 9,277.63 | 9,279.97 | 9,204.16 | 3,589 |
| 2025-09-08 | 9,250.00 | 9,373.64 | 9,250.00 | 9,284.77 | 9,208.92 | 1,619 |
| 2025-09-05 | 9,450.00 | 9,450.00 | 9,212.30 | 9,245.71 | 9,170.18 | 16,105 |
| 2025-09-04 | 9,475.00 | 9,533.14 | 9,475.00 | 9,494.06 | 9,416.50 | 2,799 |
| 2025-09-03 | 9,409.51 | 9,468.00 | 9,409.51 | 9,444.23 | 9,367.08 | 10,161 |
| 2025-09-02 | 9,400.00 | 9,465.12 | 9,351.20 | 9,431.43 | 9,354.38 | 5,435 |
| 2025-09-01 | 9,480.01 | 9,480.01 | 9,480.01 | 9,480.01 | 9,402.57 | 41 |
| 2025-08-29 | 9,460.00 | 9,509.99 | 9,442.46 | 9,477.17 | 9,399.75 | 2,158 |
| 2025-08-28 | 9,499.10 | 9,520.00 | 9,435.00 | 9,515.81 | 9,438.07 | 6,370 |
| 2025-08-27 | 9,427.16 | 9,493.99 | 9,395.00 | 9,451.67 | 9,374.46 | 3,367 |
| 2025-08-26 | 9,432.52 | 9,432.52 | 9,308.00 | 9,337.18 | 9,260.90 | 8,283 |
| 2025-08-25 | 9,444.00 | 9,477.77 | 9,402.38 | 9,432.55 | 9,355.50 | 890 |
| 2025-08-22 | 9,450.00 | 9,490.00 | 9,410.38 | 9,420.35 | 9,343.39 | 9,765 |
| 2025-08-21 | 9,450.01 | 9,520.00 | 9,444.68 | 9,471.24 | 9,393.87 | 3,399 |
| 2025-08-20 | 9,606.86 | 9,606.86 | 9,465.92 | 9,488.78 | 9,395.83 | 6,796 |
| 2025-08-19 | 9,650.00 | 9,681.41 | 9,560.01 | 9,579.70 | 9,485.86 | 38,736 |
| 2025-08-18 | 9,840.00 | 9,840.00 | 9,650.00 | 9,680.87 | 9,586.04 | 4,270 |
| 2025-08-15 | 9,806.63 | 9,845.00 | 9,730.69 | 9,800.68 | 9,704.67 | 40,464 |
| 2025-08-14 | 9,754.34 | 9,899.03 | 9,754.34 | 9,829.99 | 9,733.70 | 1,944 |
| 2025-08-13 | 9,876.00 | 9,880.00 | 9,699.95 | 9,707.53 | 9,612.44 | 38,205 |
| 2025-08-12 | 9,795.13 | 9,855.00 | 9,771.85 | 9,846.41 | 9,749.96 | 3,425 |
| 2025-08-11 | 9,698.00 | 9,849.00 | 9,698.00 | 9,746.40 | 9,650.93 | 6,570 |
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.