Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 8,336.00 | 8,400.00 | 8,336.00 | 8,350.00 | 8,236.50 | 247 |
| 2025-02-14 | 8,310.00 | 8,310.00 | 8,245.00 | 8,276.39 | 8,163.89 | 4,511 |
| 2025-02-13 | 8,380.01 | 8,414.28 | 8,350.00 | 8,374.71 | 8,260.87 | 4,151 |
| 2025-02-12 | 8,350.00 | 8,412.14 | 8,350.00 | 8,384.54 | 8,270.57 | 11,795 |
| 2025-02-11 | 8,430.00 | 8,482.97 | 8,420.03 | 8,450.35 | 8,335.49 | 2,365 |
| 2025-02-10 | 8,500.00 | 8,587.00 | 8,476.00 | 8,489.30 | 8,373.91 | 6,056 |
| 2025-02-07 | 8,540.00 | 8,585.00 | 8,380.00 | 8,423.95 | 8,309.45 | 9,941 |
| 2025-02-06 | 8,564.99 | 8,589.30 | 8,480.30 | 8,498.04 | 8,382.53 | 10,310 |
| 2025-02-05 | 8,479.00 | 8,588.00 | 8,460.00 | 8,490.13 | 8,374.73 | 12,587 |
| 2025-02-04 | 8,595.82 | 8,595.82 | 8,391.01 | 8,446.10 | 8,331.29 | 4,980 |
| 2025-01-31 | 8,589.58 | 8,703.98 | 8,564.00 | 8,614.81 | 8,497.71 | 25,310 |
| 2025-01-30 | 8,649.99 | 8,650.94 | 8,435.00 | 8,570.37 | 8,453.87 | 20,137 |
| 2025-01-29 | 9,169.45 | 9,185.98 | 9,060.00 | 9,085.71 | 8,962.21 | 6,176 |
| 2025-01-28 | 8,956.00 | 9,210.00 | 8,925.00 | 9,185.98 | 9,061.12 | 5,974 |
| 2025-01-27 | 8,800.00 | 8,981.00 | 8,760.01 | 8,974.00 | 8,852.02 | 20,382 |
| 2025-01-24 | 9,000.00 | 9,042.50 | 8,947.00 | 8,975.82 | 8,853.81 | 10,244 |
| 2025-01-23 | 9,052.00 | 9,080.00 | 9,000.00 | 9,073.95 | 8,950.61 | 1,120 |
| 2025-01-22 | 8,992.00 | 9,162.72 | 8,992.00 | 9,138.01 | 9,013.80 | 6,496 |
| 2025-01-21 | 8,999.99 | 8,999.99 | 8,799.00 | 8,842.30 | 8,722.11 | 10,465 |
| 2025-01-20 | 8,943.64 | 8,943.64 | 8,943.64 | 8,943.64 | 8,822.07 | 0 |
| 2025-01-17 | 8,900.00 | 9,000.00 | 8,868.68 | 8,943.64 | 8,822.07 | 3,653 |
| 2025-01-16 | 8,800.00 | 8,900.00 | 8,800.00 | 8,870.39 | 8,749.82 | 3,424 |
| 2025-01-15 | 8,605.00 | 8,756.00 | 8,605.00 | 8,732.36 | 8,613.66 | 5,553 |
| 2025-01-14 | 8,641.00 | 8,641.00 | 8,454.03 | 8,503.55 | 8,387.96 | 3,352 |
| 2025-01-13 | 8,700.00 | 8,700.00 | 8,570.02 | 8,641.94 | 8,524.47 | 1,683 |
| 2025-01-10 | 8,700.00 | 8,750.00 | 8,570.01 | 8,695.10 | 8,576.91 | 1,559 |
| 2025-01-09 | 8,659.00 | 8,695.00 | 8,659.00 | 8,695.00 | 8,576.81 | 46 |
| 2025-01-08 | 8,687.69 | 8,687.70 | 8,627.00 | 8,659.00 | 8,541.30 | 1,613 |
| 2025-01-07 | 8,737.16 | 8,765.86 | 8,570.15 | 8,570.36 | 8,453.87 | 2,554 |
| 2025-01-06 | 8,760.00 | 8,839.99 | 8,665.00 | 8,688.35 | 8,570.25 | 5,527 |
| 2025-01-03 | 8,737.65 | 8,767.00 | 8,656.54 | 8,720.00 | 8,601.47 | 703 |
| 2025-01-02 | 8,807.81 | 8,807.81 | 8,556.01 | 8,615.00 | 8,497.90 | 2,688 |
| 2024-12-31 | 8,780.00 | 8,837.99 | 8,780.00 | 8,780.00 | 8,660.66 | 2,343 |
| 2024-12-30 | 8,713.00 | 8,826.56 | 8,605.00 | 8,776.00 | 8,656.71 | 3,266 |
| 2024-12-27 | 8,740.01 | 8,744.00 | 8,649.73 | 8,713.00 | 8,594.57 | 3,014 |
| 2024-12-26 | 8,819.10 | 8,882.50 | 8,819.10 | 8,882.50 | 8,761.76 | 1,570 |
| 2024-12-24 | 8,818.86 | 8,855.36 | 8,800.00 | 8,853.91 | 8,733.56 | 1,206 |
| 2024-12-23 | 8,799.99 | 8,824.00 | 8,732.83 | 8,796.50 | 8,676.93 | 1,461 |
| 2024-12-20 | 8,874.81 | 8,874.81 | 8,651.53 | 8,750.53 | 8,631.59 | 6,864 |
| 2024-12-19 | 9,003.00 | 9,020.00 | 8,855.42 | 8,905.45 | 8,784.40 | 3,720 |
| 2024-12-18 | 9,075.00 | 9,130.00 | 8,913.15 | 8,956.43 | 8,834.69 | 7,109 |
| 2024-12-17 | 9,110.00 | 9,234.97 | 9,080.01 | 9,169.34 | 9,044.70 | 2,298 |
| 2024-12-16 | 9,007.07 | 9,099.00 | 8,998.00 | 9,080.80 | 8,957.37 | 21,153 |
| 2024-12-13 | 9,050.00 | 9,099.99 | 8,977.00 | 9,007.06 | 8,884.63 | 2,256 |
| 2024-12-11 | 8,961.00 | 9,054.00 | 8,960.99 | 9,030.00 | 8,907.26 | 1,230 |
| 2024-12-10 | 9,051.22 | 9,080.00 | 8,906.57 | 8,930.00 | 8,808.62 | 33,695 |
| 2024-12-09 | 8,962.00 | 9,049.98 | 8,942.86 | 9,000.00 | 8,877.66 | 1,384 |
| 2024-12-06 | 9,000.00 | 9,000.00 | 8,935.00 | 8,969.01 | 8,847.10 | 6,387 |
| 2024-12-05 | 8,827.82 | 8,974.99 | 8,827.82 | 8,955.78 | 8,834.05 | 1,830 |
| 2024-12-04 | 8,809.98 | 8,900.00 | 8,809.98 | 8,887.86 | 8,767.05 | 8,940 |
| 2024-12-03 | 8,700.01 | 8,800.00 | 8,700.01 | 8,761.97 | 8,642.87 | 1,087 |
| 2024-12-02 | 8,730.00 | 8,864.99 | 8,722.00 | 8,788.64 | 8,669.18 | 8,872 |
| 2024-11-29 | 8,510.00 | 8,635.05 | 8,510.00 | 8,600.00 | 8,483.10 | 2,933 |
| 2024-11-28 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 8,709.98 | 136 |
| 2024-11-27 | 8,797.00 | 8,830.00 | 8,687.00 | 8,710.68 | 8,592.28 | 11,728 |
| 2024-11-26 | 8,616.00 | 8,882.00 | 8,616.00 | 8,873.47 | 8,752.85 | 8,505 |
| 2024-11-25 | 8,525.99 | 8,526.00 | 8,422.00 | 8,482.87 | 8,367.56 | 3,386 |
| 2024-11-22 | 8,455.33 | 8,550.00 | 8,439.01 | 8,496.48 | 8,380.99 | 4,483 |
| 2024-11-21 | 8,500.00 | 8,524.10 | 8,367.00 | 8,439.63 | 8,324.91 | 6,320 |
| 2024-11-20 | 8,400.00 | 8,447.04 | 8,347.94 | 8,438.54 | 8,307.17 | 1,756 |
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.