Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9,990.00 | 9,990.00 | 9,690.01 | 9,739.82 | 9,739.82 | 5,130 |
| 2026-10-15 | 9,850.00 | 9,960.00 | 9,820.02 | 9,951.71 | 9,951.71 | 16,190 |
| 2026-10-14 | 9,980.00 | 10,088.60 | 9,852.57 | 9,863.83 | 9,863.83 | 11,559 |
| 2026-10-13 | 9,950.00 | 10,098.99 | 9,950.00 | 9,996.91 | 9,996.91 | 8,293 |
| 2026-10-12 | 9,854.00 | 9,910.00 | 9,818.49 | 9,861.40 | 9,861.40 | 5,695 |
| 2026-10-09 | 9,650.00 | 9,900.00 | 9,624.94 | 9,847.06 | 9,847.06 | 16,416 |
| 2026-10-08 | 9,563.45 | 9,651.96 | 9,435.00 | 9,521.60 | 9,521.60 | 13,548 |
| 2026-10-07 | 9,525.00 | 9,538.00 | 9,436.40 | 9,529.11 | 9,529.11 | 2,235 |
| 2026-10-06 | 9,500.00 | 9,619.90 | 9,500.00 | 9,544.44 | 9,544.44 | 2,264 |
| 2026-10-05 | 9,385.00 | 9,610.00 | 9,385.00 | 9,533.83 | 9,533.83 | 5,501 |
| 2026-10-02 | 9,420.48 | 9,470.00 | 9,350.00 | 9,359.21 | 9,359.21 | 1,170 |
| 2026-10-01 | 9,400.00 | 9,489.99 | 9,366.25 | 9,414.54 | 9,414.54 | 7,482 |
| 2026-09-30 | 9,120.00 | 9,377.00 | 9,120.00 | 9,287.19 | 9,287.19 | 8,256 |
| 2026-09-29 | 9,075.26 | 9,241.00 | 9,068.00 | 9,228.82 | 9,228.82 | 8,538 |
| 2026-09-28 | 9,050.00 | 9,190.69 | 8,964.41 | 9,145.42 | 9,145.42 | 2,334 |
| 2026-09-25 | 8,820.00 | 9,189.99 | 8,820.00 | 9,140.74 | 9,140.74 | 14,871 |
| 2026-09-24 | 8,710.00 | 8,830.00 | 8,670.00 | 8,814.59 | 8,814.59 | 5,629 |
| 2026-09-23 | 8,649.99 | 8,850.00 | 8,649.99 | 8,752.14 | 8,752.14 | 3,349 |
| 2026-09-22 | 8,750.00 | 8,750.00 | 8,545.01 | 8,624.31 | 8,624.31 | 18,430 |
| 2026-09-21 | 8,528.71 | 8,631.99 | 8,475.00 | 8,617.65 | 8,617.65 | 4,993 |
| 2026-09-18 | 8,481.00 | 8,545.49 | 8,458.02 | 8,528.71 | 8,528.71 | 2,997 |
Page 1 of 1 · 21 trading days
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.