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 |
| 2026-09-17 | 8,484.31 | 8,560.00 | 8,484.31 | 8,550.71 | 8,550.71 | 13,067 |
| 2026-09-15 | 8,600.00 | 8,656.06 | 8,495.01 | 8,519.19 | 8,519.19 | 6,662 |
| 2026-09-14 | 8,500.00 | 8,735.00 | 8,500.00 | 8,676.58 | 8,676.58 | 1,957 |
| 2026-09-11 | 8,465.05 | 8,465.05 | 8,375.01 | 8,429.62 | 8,429.62 | 4,646 |
| 2026-09-10 | 8,295.00 | 8,386.30 | 8,295.00 | 8,356.26 | 8,356.26 | 7,785 |
| 2026-09-09 | 8,303.95 | 8,329.96 | 8,289.00 | 8,308.22 | 8,308.22 | 13,265 |
| 2026-09-08 | 8,324.00 | 8,350.73 | 8,295.00 | 8,345.36 | 8,345.36 | 32,071 |
| 2026-09-07 | 8,399.99 | 8,430.00 | 8,200.01 | 8,324.00 | 8,324.00 | 230 |
| 2026-09-04 | 8,606.34 | 8,606.34 | 8,429.68 | 8,441.61 | 8,441.61 | 1,696 |
| 2026-09-03 | 8,455.00 | 8,727.75 | 8,455.00 | 8,641.04 | 8,641.04 | 23,595 |
| 2026-09-02 | 8,430.00 | 8,460.01 | 8,376.31 | 8,431.67 | 8,431.67 | 9,000 |
| 2026-09-01 | 8,442.63 | 8,540.05 | 8,430.01 | 8,510.65 | 8,510.65 | 2,447 |
| 2026-08-31 | 8,706.89 | 8,715.00 | 8,631.00 | 8,657.96 | 8,657.96 | 5,757 |
| 2026-08-28 | 8,529.98 | 8,820.00 | 8,529.98 | 8,750.66 | 8,750.66 | 16,455 |
| 2026-08-27 | 8,405.00 | 8,581.00 | 8,336.00 | 8,572.85 | 8,572.85 | 9,991 |
| 2026-08-26 | 8,339.00 | 8,425.00 | 8,339.00 | 8,411.66 | 8,411.66 | 1,319 |
| 2026-08-25 | 8,246.44 | 8,335.20 | 8,222.01 | 8,328.99 | 8,328.99 | 1,851 |
| 2026-08-24 | 8,190.00 | 8,319.99 | 8,181.54 | 8,287.88 | 8,287.88 | 8,915 |
| 2026-08-21 | 8,123.32 | 8,201.68 | 8,100.01 | 8,178.71 | 8,178.71 | 1,582 |
| 2026-08-20 | 8,180.00 | 8,196.00 | 8,135.01 | 8,158.99 | 8,158.99 | 5,565 |
| 2026-08-19 | 8,165.00 | 8,299.99 | 8,165.00 | 8,201.41 | 8,200.50 | 7,872 |
| 2026-08-18 | 8,170.01 | 8,259.55 | 8,140.00 | 8,222.13 | 8,221.22 | 8,541 |
| 2026-08-17 | 8,320.00 | 8,320.00 | 8,153.96 | 8,181.93 | 8,181.02 | 6,831 |
| 2026-08-14 | 8,449.99 | 8,485.00 | 8,426.82 | 8,428.42 | 8,412.57 | 6,466 |
| 2026-08-13 | 8,430.00 | 8,539.99 | 8,399.96 | 8,479.60 | 8,463.65 | 20,113 |
| 2026-08-12 | 8,447.09 | 8,458.00 | 8,375.01 | 8,425.77 | 8,409.92 | 8,316 |
| 2026-08-11 | 8,621.92 | 8,640.00 | 8,550.02 | 8,592.60 | 8,576.44 | 2,942 |
| 2026-08-10 | 8,600.00 | 8,800.00 | 8,600.00 | 8,640.16 | 8,623.91 | 22,325 |
| 2026-08-07 | 8,630.00 | 8,650.99 | 8,523.34 | 8,588.09 | 8,571.94 | 7,777 |
| 2026-08-06 | 8,400.00 | 8,620.00 | 8,400.00 | 8,595.60 | 8,579.43 | 9,369 |
| 2026-08-05 | 8,500.00 | 8,512.00 | 8,375.02 | 8,459.27 | 8,443.36 | 12,239 |
| 2026-08-04 | 8,394.00 | 8,621.00 | 8,206.65 | 8,531.80 | 8,515.75 | 16,762 |
| 2026-08-03 | 8,200.00 | 8,510.00 | 8,200.00 | 8,454.62 | 8,438.72 | 38,544 |
| 2026-07-31 | 7,790.23 | 8,080.99 | 7,790.23 | 8,058.47 | 8,043.31 | 24,562 |
| 2026-07-30 | 7,334.88 | 7,957.00 | 7,334.88 | 7,862.41 | 7,847.62 | 99,224 |
| 2026-07-29 | 6,870.00 | 6,980.77 | 6,807.62 | 6,851.94 | 6,839.05 | 14,923 |
| 2026-07-28 | 6,899.99 | 6,972.00 | 6,841.75 | 6,851.94 | 6,839.05 | 7,543 |
| 2026-07-27 | 6,727.00 | 6,872.58 | 6,727.00 | 6,794.74 | 6,781.96 | 5,172 |
| 2026-07-24 | 6,726.88 | 6,750.00 | 6,660.16 | 6,693.68 | 6,681.09 | 8,295 |
Page 1 of 3 · 128 trading daysOlder →
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.