Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 8,795.07 | 8,840.00 | 8,775.00 | 8,812.71 | 8,726.38 | 896 |
| 2025-05-15 | 8,780.00 | 8,875.00 | 8,780.00 | 8,808.24 | 8,721.96 | 4,152 |
| 2025-05-14 | 8,749.99 | 8,782.00 | 8,722.88 | 8,775.26 | 8,673.30 | 4,555 |
| 2025-05-13 | 8,775.95 | 8,775.95 | 8,680.00 | 8,725.63 | 8,624.24 | 2,503 |
| 2025-05-12 | 8,590.00 | 8,800.00 | 8,590.00 | 8,759.58 | 8,657.80 | 25,215 |
| 2025-05-09 | 8,540.01 | 8,550.00 | 8,495.00 | 8,547.55 | 8,448.23 | 1,592 |
| 2025-05-08 | 8,530.91 | 8,670.00 | 8,512.79 | 8,574.53 | 8,474.90 | 9,280 |
| 2025-05-07 | 8,483.00 | 8,570.00 | 8,470.00 | 8,560.35 | 8,460.88 | 2,765 |
| 2025-05-06 | 8,505.54 | 8,598.00 | 8,505.54 | 8,547.39 | 8,448.08 | 10,296 |
| 2025-05-05 | 8,505.54 | 8,625.00 | 8,505.54 | 8,589.45 | 8,489.65 | 2,121 |
| 2025-05-02 | 8,354.60 | 8,620.00 | 8,354.60 | 8,536.78 | 8,437.59 | 33,720 |
| 2025-04-30 | 7,691.51 | 7,769.80 | 7,564.00 | 7,726.87 | 7,637.09 | 9,015 |
| 2025-04-29 | 7,694.00 | 7,742.19 | 7,680.00 | 7,717.52 | 7,627.85 | 2,835 |
| 2025-04-28 | 7,650.00 | 7,680.00 | 7,575.01 | 7,671.69 | 7,582.55 | 8,544 |
| 2025-04-25 | 7,599.99 | 7,660.33 | 7,577.00 | 7,630.55 | 7,541.89 | 1,788 |
| 2025-04-24 | 7,496.60 | 7,598.99 | 7,496.60 | 7,583.69 | 7,495.57 | 1,821 |
| 2025-04-23 | 7,380.00 | 7,432.00 | 7,351.00 | 7,356.01 | 7,270.54 | 1,988 |
| 2025-04-22 | 7,093.25 | 7,218.00 | 7,093.25 | 7,195.70 | 7,112.09 | 12,083 |
| 2025-04-21 | 7,146.00 | 7,146.00 | 7,030.11 | 7,074.49 | 6,992.29 | 4,697 |
| 2025-04-16 | 7,631.01 | 7,700.00 | 7,375.06 | 7,416.84 | 7,330.66 | 12,192 |
| 2025-04-15 | 7,770.01 | 7,770.01 | 7,710.00 | 7,743.01 | 7,653.04 | 5,628 |
| 2025-04-14 | 7,860.00 | 7,879.21 | 7,717.00 | 7,840.00 | 7,748.91 | 3,811 |
| 2025-04-11 | 7,808.00 | 7,896.00 | 7,783.00 | 7,882.62 | 7,791.03 | 4,594 |
| 2025-04-10 | 7,760.00 | 7,803.01 | 7,590.00 | 7,749.47 | 7,659.43 | 17,494 |
| 2025-04-09 | 7,525.00 | 7,989.99 | 7,525.00 | 7,923.11 | 7,831.05 | 4,065 |
| 2025-04-08 | 7,450.00 | 7,691.88 | 7,300.00 | 7,322.73 | 7,237.65 | 9,006 |
| 2025-04-07 | 7,340.19 | 7,585.00 | 7,220.00 | 7,394.61 | 7,308.69 | 15,244 |
| 2025-04-04 | 7,471.00 | 7,638.00 | 7,389.02 | 7,430.10 | 7,343.77 | 11,615 |
| 2025-04-03 | 7,500.00 | 7,540.00 | 7,389.01 | 7,461.79 | 7,375.09 | 10,282 |
| 2025-04-02 | 7,700.01 | 7,863.64 | 7,696.07 | 7,837.91 | 7,746.84 | 11,533 |
| 2025-04-01 | 7,707.61 | 7,774.44 | 7,707.61 | 7,761.40 | 7,671.22 | 1,453 |
| 2025-03-31 | 7,713.50 | 7,713.50 | 7,510.01 | 7,657.00 | 7,568.03 | 5,234 |
| 2025-03-28 | 7,900.00 | 7,902.00 | 7,685.71 | 7,729.62 | 7,639.81 | 3,169 |
| 2025-03-27 | 7,902.85 | 7,971.95 | 7,902.85 | 7,971.76 | 7,879.13 | 5,675 |
| 2025-03-26 | 7,917.00 | 7,945.00 | 7,818.43 | 7,848.87 | 7,757.67 | 4,040 |
| 2025-03-25 | 7,878.00 | 7,949.79 | 7,878.00 | 7,909.68 | 7,817.78 | 3,632 |
| 2025-03-24 | 7,882.00 | 7,906.90 | 7,860.01 | 7,885.00 | 7,793.38 | 2,613 |
| 2025-03-21 | 7,793.00 | 7,900.00 | 7,720.03 | 7,866.52 | 7,775.12 | 1,693 |
| 2025-03-20 | 7,879.99 | 7,894.18 | 7,747.26 | 7,791.60 | 7,701.07 | 1,917 |
| 2025-03-19 | 7,745.00 | 7,788.00 | 7,715.00 | 7,776.69 | 7,686.33 | 17,415 |
| 2025-03-18 | 7,755.00 | 7,755.00 | 7,615.01 | 7,649.99 | 7,561.10 | 2,380 |
| 2025-03-14 | 7,588.95 | 7,765.00 | 7,575.00 | 7,759.28 | 7,669.12 | 8,322 |
| 2025-03-13 | 7,719.00 | 7,720.00 | 7,588.95 | 7,611.13 | 7,522.69 | 3,473 |
| 2025-03-12 | 7,780.00 | 7,780.00 | 7,654.69 | 7,740.05 | 7,650.12 | 11,917 |
| 2025-03-11 | 7,750.01 | 7,839.00 | 7,663.22 | 7,729.31 | 7,639.50 | 9,817 |
| 2025-03-10 | 7,770.00 | 7,790.01 | 7,676.15 | 7,733.93 | 7,644.07 | 3,178 |
| 2025-03-07 | 7,950.01 | 8,000.00 | 7,824.60 | 7,938.98 | 7,846.73 | 5,596 |
| 2025-03-06 | 8,157.00 | 8,157.00 | 7,997.25 | 8,037.67 | 7,944.28 | 3,110 |
| 2025-03-05 | 8,042.00 | 8,176.00 | 7,955.00 | 8,161.80 | 8,066.97 | 6,572 |
| 2025-03-04 | 8,000.00 | 8,103.00 | 7,955.00 | 8,020.96 | 7,927.76 | 17,602 |
| 2025-03-03 | 8,092.00 | 8,108.88 | 7,994.06 | 8,016.18 | 7,923.04 | 10,469 |
| 2025-02-28 | 8,033.00 | 8,109.98 | 7,960.03 | 8,069.49 | 7,975.73 | 4,821 |
| 2025-02-27 | 8,283.31 | 8,311.96 | 8,040.00 | 8,049.77 | 7,956.24 | 4,955 |
| 2025-02-26 | 8,133.00 | 8,266.50 | 8,133.00 | 8,146.51 | 8,051.85 | 5,149 |
| 2025-02-25 | 8,308.79 | 8,308.79 | 8,130.00 | 8,135.69 | 8,041.16 | 5,063 |
| 2025-02-24 | 8,454.98 | 8,454.98 | 8,177.42 | 8,280.00 | 8,183.79 | 3,155 |
| 2025-02-21 | 8,408.00 | 8,459.97 | 8,330.02 | 8,352.19 | 8,255.14 | 2,742 |
| 2025-02-20 | 8,470.00 | 8,530.00 | 8,430.00 | 8,445.00 | 8,346.88 | 1,173 |
| 2025-02-19 | 8,345.01 | 8,488.90 | 8,327.00 | 8,474.42 | 8,359.23 | 4,468 |
| 2025-02-18 | 8,336.00 | 8,336.00 | 8,250.00 | 8,263.25 | 8,150.93 | 15,215 |
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.