Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 9,201.00 | 9,215.01 | 9,126.01 | 9,172.81 | 9,097.88 | 12,557 |
| 2025-11-06 | 9,351.00 | 9,364.19 | 9,233.65 | 9,237.65 | 9,162.19 | 3,244 |
| 2025-11-05 | 9,620.00 | 9,620.00 | 9,416.92 | 9,423.34 | 9,346.36 | 3,380 |
| 2025-11-04 | 9,560.00 | 9,618.42 | 9,504.16 | 9,615.91 | 9,537.36 | 4,374 |
| 2025-11-03 | 9,665.12 | 9,665.12 | 9,520.00 | 9,531.85 | 9,453.98 | 7,570 |
| 2025-10-31 | 9,795.27 | 9,795.27 | 9,566.12 | 9,626.14 | 9,547.50 | 3,000 |
| 2025-10-30 | 9,800.00 | 9,936.72 | 9,679.42 | 9,745.89 | 9,666.28 | 7,215 |
| 2025-10-29 | 10,035.00 | 10,035.00 | 9,897.20 | 9,986.67 | 9,905.09 | 9,559 |
| 2025-10-28 | 10,095.00 | 10,197.28 | 9,963.00 | 10,013.97 | 9,932.17 | 4,809 |
| 2025-10-27 | 9,700.00 | 9,838.00 | 9,700.00 | 9,792.04 | 9,712.05 | 4,779 |
| 2025-10-24 | 9,600.00 | 9,689.90 | 9,600.00 | 9,681.52 | 9,602.43 | 2,607 |
| 2025-10-23 | 9,610.00 | 9,638.39 | 9,577.00 | 9,577.00 | 9,498.77 | 1,473 |
← NewerPage 5 of 5 · 252 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.