Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 9,750.00 | 9,750.00 | 9,640.00 | 9,705.93 | 9,610.85 | 4,186 |
| 2025-08-07 | 9,780.00 | 9,835.00 | 9,661.00 | 9,680.08 | 9,585.26 | 10,127 |
| 2025-08-06 | 9,870.00 | 9,870.00 | 9,769.00 | 9,769.14 | 9,673.44 | 3,182 |
| 2025-08-05 | 10,133.68 | 10,133.68 | 9,895.00 | 9,906.31 | 9,809.27 | 1,966 |
| 2025-08-04 | 9,953.42 | 10,180.00 | 9,953.42 | 10,107.87 | 10,008.86 | 2,458 |
| 2025-08-01 | 10,011.88 | 10,011.88 | 9,860.54 | 9,903.91 | 9,806.89 | 11,854 |
| 2025-07-31 | 10,490.00 | 10,490.00 | 10,011.74 | 10,055.32 | 9,956.82 | 11,967 |
| 2025-07-30 | 9,611.69 | 9,675.76 | 9,600.00 | 9,647.89 | 9,553.38 | 5,403 |
| 2025-07-29 | 9,609.00 | 9,728.00 | 9,575.84 | 9,596.23 | 9,502.23 | 4,477 |
| 2025-07-28 | 9,521.15 | 9,613.00 | 9,521.15 | 9,600.48 | 9,506.44 | 2,874 |
| 2025-07-25 | 9,512.90 | 9,604.19 | 9,507.00 | 9,553.05 | 9,459.47 | 26,195 |
| 2025-07-24 | 9,433.34 | 9,524.61 | 9,433.34 | 9,490.16 | 9,397.20 | 2,974 |
| 2025-07-23 | 9,353.00 | 9,364.69 | 9,317.51 | 9,364.63 | 9,272.90 | 1,276 |
| 2025-07-22 | 9,466.74 | 9,490.00 | 9,420.98 | 9,455.99 | 9,363.36 | 3,393 |
| 2025-07-21 | 9,448.00 | 9,544.99 | 9,448.00 | 9,518.21 | 9,424.97 | 4,882 |
| 2025-07-18 | 9,595.00 | 9,599.31 | 9,520.22 | 9,528.66 | 9,435.32 | 1,134 |
| 2025-07-17 | 9,569.00 | 9,644.00 | 9,569.00 | 9,602.46 | 9,508.40 | 6,073 |
| 2025-07-16 | 9,452.02 | 9,489.99 | 9,394.58 | 9,482.05 | 9,389.17 | 1,138 |
| 2025-07-15 | 9,379.33 | 9,590.83 | 9,379.33 | 9,535.08 | 9,441.68 | 1,196 |
| 2025-07-14 | 9,391.69 | 9,457.67 | 9,375.00 | 9,415.00 | 9,322.77 | 1,323 |
| 2025-07-11 | 9,340.00 | 9,412.11 | 9,340.00 | 9,375.00 | 9,283.16 | 2,452 |
| 2025-07-10 | 9,327.00 | 9,349.99 | 9,292.00 | 9,340.00 | 9,248.51 | 897 |
| 2025-07-09 | 9,289.24 | 9,400.00 | 9,277.00 | 9,375.69 | 9,283.85 | 1,906 |
| 2025-07-08 | 9,300.00 | 9,300.00 | 9,226.00 | 9,226.00 | 9,135.62 | 1,462 |
| 2025-07-07 | 9,341.20 | 9,341.20 | 9,250.51 | 9,270.62 | 9,179.81 | 2,704 |
| 2025-07-04 | 9,377.36 | 9,400.00 | 9,377.36 | 9,400.00 | 9,307.92 | 46 |
| 2025-07-03 | 9,290.00 | 9,350.00 | 9,275.00 | 9,330.71 | 9,239.31 | 12,332 |
| 2025-07-02 | 9,222.00 | 9,244.99 | 9,185.00 | 9,210.31 | 9,120.09 | 2,518 |
| 2025-07-01 | 9,293.00 | 9,300.01 | 9,214.15 | 9,230.27 | 9,139.85 | 4,139 |
| 2025-06-30 | 9,352.44 | 9,395.00 | 9,333.52 | 9,382.91 | 9,291.00 | 2,057 |
| 2025-06-27 | 9,394.00 | 9,415.00 | 9,332.00 | 9,348.86 | 9,257.28 | 3,038 |
| 2025-06-26 | 9,300.00 | 9,399.00 | 9,300.00 | 9,383.28 | 9,291.36 | 2,942 |
| 2025-06-25 | 9,370.60 | 9,370.60 | 9,261.79 | 9,308.45 | 9,217.27 | 5,425 |
| 2025-06-24 | 9,300.00 | 9,350.00 | 9,260.00 | 9,301.11 | 9,210.00 | 4,735 |
| 2025-06-23 | 9,152.05 | 9,327.00 | 9,115.58 | 9,302.82 | 9,211.69 | 16,140 |
| 2025-06-20 | 9,200.00 | 9,200.00 | 9,135.15 | 9,152.05 | 9,062.40 | 5,740 |
| 2025-06-19 | 9,126.43 | 9,126.43 | 9,126.43 | 9,126.43 | 9,037.03 | 0 |
| 2025-06-18 | 9,030.55 | 9,131.00 | 9,030.55 | 9,126.43 | 9,037.03 | 6,257 |
| 2025-06-17 | 8,992.06 | 9,087.88 | 8,992.06 | 9,082.29 | 8,993.32 | 4,137 |
| 2025-06-16 | 8,990.00 | 9,099.99 | 8,990.00 | 9,057.18 | 8,968.46 | 745 |
| 2025-06-13 | 9,079.00 | 9,100.00 | 8,954.99 | 8,981.00 | 8,893.02 | 3,439 |
| 2025-06-12 | 8,967.00 | 9,094.78 | 8,967.00 | 9,059.23 | 8,970.49 | 3,046 |
| 2025-06-11 | 8,930.00 | 9,000.00 | 8,910.38 | 8,941.01 | 8,853.43 | 2,746 |
| 2025-06-10 | 8,970.00 | 8,979.49 | 8,910.00 | 8,968.12 | 8,880.27 | 7,706 |
| 2025-06-09 | 8,976.25 | 9,016.00 | 8,953.31 | 8,997.00 | 8,908.87 | 3,721 |
| 2025-06-06 | 8,950.49 | 9,084.39 | 8,950.49 | 8,982.33 | 8,894.34 | 2,356 |
| 2025-06-05 | 8,935.00 | 8,990.15 | 8,914.25 | 8,962.53 | 8,874.74 | 5,809 |
| 2025-06-04 | 8,902.51 | 8,936.00 | 8,880.07 | 8,889.17 | 8,802.09 | 2,195 |
| 2025-06-03 | 8,873.68 | 8,915.85 | 8,873.68 | 8,905.69 | 8,818.45 | 7,191 |
| 2025-06-02 | 8,830.00 | 8,892.70 | 8,830.00 | 8,881.58 | 8,794.58 | 1,582 |
| 2025-05-30 | 8,866.00 | 8,940.50 | 8,845.00 | 8,937.15 | 8,849.60 | 5,969 |
| 2025-05-29 | 8,888.88 | 8,894.00 | 8,826.01 | 8,851.00 | 8,764.30 | 4,843 |
| 2025-05-28 | 8,865.00 | 8,906.00 | 8,865.00 | 8,888.64 | 8,801.57 | 2,240 |
| 2025-05-27 | 8,810.00 | 8,860.26 | 8,752.60 | 8,856.85 | 8,770.09 | 6,248 |
| 2025-05-26 | 8,688.99 | 8,688.99 | 8,688.99 | 8,688.99 | 8,603.88 | 0 |
| 2025-05-23 | 8,695.75 | 8,738.28 | 8,632.85 | 8,688.99 | 8,603.88 | 7,358 |
| 2025-05-22 | 8,825.00 | 8,890.00 | 8,759.88 | 8,793.46 | 8,707.32 | 4,155 |
| 2025-05-21 | 8,820.00 | 8,845.00 | 8,728.18 | 8,780.00 | 8,693.99 | 2,952 |
| 2025-05-20 | 8,848.00 | 8,848.00 | 8,775.00 | 8,820.59 | 8,734.19 | 2,526 |
| 2025-05-19 | 8,839.00 | 8,891.00 | 8,824.51 | 8,851.95 | 8,765.24 | 3,230 |
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.