MSFT
Microsoft Corp
Company · XNAS · US · USD
Market price
$496.87
+$7.60 (+1.55%) · This month
| Date and time | Price |
|---|---|
| Aug 25, 2026, 3:00 PM | $489.26 |
| Aug 25, 2026, 5:00 PM | $489.69 |
| Aug 25, 2026, 7:00 PM | $490.60 |
| Aug 25, 2026, 9:00 PM | $490.86 |
| Aug 25, 2026, 11:00 PM | $490.88 |
| Aug 26, 2026, 1:00 AM | $489.51 |
| Aug 26, 2026, 9:00 AM | $488.26 |
| Aug 26, 2026, 11:00 AM | $488.04 |
| Aug 26, 2026, 1:00 PM | $488.21 |
| Aug 26, 2026, 3:00 PM | $495.32 |
| Aug 26, 2026, 5:00 PM | $494.13 |
| Aug 26, 2026, 7:00 PM | $494.86 |
| Aug 26, 2026, 9:00 PM | $497.59 |
| Aug 26, 2026, 11:00 PM | $496.27 |
| Aug 27, 2026, 1:00 AM | $495.94 |
| Aug 27, 2026, 9:00 AM | $490.31 |
| Aug 27, 2026, 11:00 AM | $491.66 |
| Aug 27, 2026, 1:00 PM | $492.63 |
| Aug 27, 2026, 3:00 PM | $502.74 |
| Aug 27, 2026, 5:00 PM | $504.08 |
| Aug 27, 2026, 7:00 PM | $504.46 |
| Aug 27, 2026, 9:00 PM | $503.31 |
| Aug 27, 2026, 11:00 PM | $503.57 |
| Aug 28, 2026, 1:00 AM | $503.10 |
| Aug 28, 2026, 9:00 AM | $504.39 |
| Aug 28, 2026, 11:00 AM | $503.06 |
| Aug 28, 2026, 1:00 PM | $505.65 |
| Aug 28, 2026, 3:00 PM | $515.22 |
| Aug 28, 2026, 5:00 PM | $516.97 |
| Aug 28, 2026, 7:00 PM | $514.01 |
| Aug 28, 2026, 9:00 PM | $513.06 |
| Aug 28, 2026, 11:00 PM | $512.22 |
| Aug 29, 2026, 1:00 AM | $513.05 |
| Aug 31, 2026, 9:00 AM | $509.52 |
| Aug 31, 2026, 11:00 AM | $510.14 |
| Aug 31, 2026, 1:00 PM | $509.05 |
| Aug 31, 2026, 3:00 PM | $510.87 |
| Aug 31, 2026, 5:00 PM | $511.39 |
| Aug 31, 2026, 7:00 PM | $511.06 |
| Aug 31, 2026, 9:00 PM | $507.60 |
| Aug 31, 2026, 11:00 PM | $507.40 |
| Sep 1, 2026, 1:00 AM | $507.78 |
| Sep 1, 2026, 9:00 AM | $502.25 |
| Sep 1, 2026, 11:00 AM | $501.85 |
| Sep 1, 2026, 1:00 PM | $500.59 |
| Sep 1, 2026, 3:00 PM | $501.60 |
| Sep 1, 2026, 5:00 PM | $500.95 |
| Sep 1, 2026, 7:00 PM | $500.92 |
| Sep 1, 2026, 9:00 PM | $501.17 |
| Sep 1, 2026, 11:00 PM | $501.08 |
| Sep 2, 2026, 1:00 AM | $500.90 |
| Sep 2, 2026, 9:00 AM | $496.99 |
| Sep 2, 2026, 11:00 AM | $497.00 |
| Sep 2, 2026, 1:00 PM | $500.02 |
| Sep 2, 2026, 3:00 PM | $498.41 |
| Sep 2, 2026, 5:00 PM | $495.77 |
| Sep 2, 2026, 7:00 PM | $495.25 |
| Sep 2, 2026, 9:00 PM | $498.70 |
| Sep 2, 2026, 11:00 PM | $498.47 |
| Sep 3, 2026, 1:00 AM | $497.51 |
| Sep 3, 2026, 9:00 AM | $499.30 |
| Sep 3, 2026, 11:00 AM | $498.03 |
| Sep 3, 2026, 1:00 PM | $501.02 |
| Sep 3, 2026, 3:00 PM | $509.88 |
| Sep 3, 2026, 5:00 PM | $511.10 |
| Sep 3, 2026, 7:00 PM | $512.25 |
| Sep 3, 2026, 9:00 PM | $509.30 |
| Sep 3, 2026, 11:00 PM | $509.30 |
| Sep 4, 2026, 1:00 AM | $509.53 |
| Sep 4, 2026, 9:00 AM | $508.74 |
| Sep 4, 2026, 11:00 AM | $508.75 |
| Sep 4, 2026, 1:00 PM | $507.83 |
| Sep 4, 2026, 3:00 PM | $501.72 |
| Sep 4, 2026, 5:00 PM | $500.34 |
| Sep 4, 2026, 7:00 PM | $500.69 |
| Sep 4, 2026, 9:00 PM | $499.47 |
| Sep 4, 2026, 11:00 PM | $499.53 |
| Sep 5, 2026, 1:00 AM | $499.41 |
| Sep 8, 2026, 9:00 AM | $496.35 |
| Sep 8, 2026, 11:00 AM | $496.25 |
| Sep 8, 2026, 1:00 PM | $495.32 |
| Sep 8, 2026, 3:00 PM | $492.04 |
| Sep 8, 2026, 5:00 PM | $491.53 |
| Sep 8, 2026, 7:00 PM | $491.30 |
| Sep 8, 2026, 9:00 PM | $493.64 |
| Sep 8, 2026, 11:00 PM | $493.85 |
| Sep 9, 2026, 1:00 AM | $493.23 |
| Sep 9, 2026, 9:00 AM | $494.42 |
| Sep 9, 2026, 11:00 AM | $493.50 |
| Sep 9, 2026, 1:00 PM | $493.67 |
| Sep 9, 2026, 3:00 PM | $493.49 |
| Sep 9, 2026, 5:00 PM | $493.32 |
| Sep 9, 2026, 7:00 PM | $491.97 |
| Sep 9, 2026, 9:00 PM | $492.10 |
| Sep 9, 2026, 11:00 PM | $492.00 |
| Sep 10, 2026, 1:00 AM | $492.60 |
| Sep 10, 2026, 9:00 AM | $492.18 |
| Sep 10, 2026, 11:00 AM | $491.20 |
| Sep 10, 2026, 1:00 PM | $488.09 |
| Sep 10, 2026, 3:00 PM | $492.70 |
| Sep 10, 2026, 5:00 PM | $493.73 |
| Sep 10, 2026, 7:00 PM | $490.93 |
| Sep 10, 2026, 9:00 PM | $492.64 |
| Sep 10, 2026, 11:00 PM | $490.07 |
| Sep 11, 2026, 1:00 AM | $490.04 |
| Sep 11, 2026, 9:00 AM | $492.87 |
| Sep 11, 2026, 11:00 AM | $493.50 |
| Sep 11, 2026, 1:00 PM | $496.41 |
| Sep 11, 2026, 3:00 PM | $493.00 |
| Sep 11, 2026, 5:00 PM | $494.21 |
| Sep 11, 2026, 7:00 PM | $496.57 |
| Sep 11, 2026, 9:00 PM | $495.09 |
| Sep 11, 2026, 11:00 PM | $495.01 |
| Sep 12, 2026, 1:00 AM | $494.77 |
| Sep 14, 2026, 9:00 AM | $490.89 |
| Sep 14, 2026, 11:00 AM | $495.23 |
| Sep 14, 2026, 1:00 PM | $498.60 |
| Sep 14, 2026, 3:00 PM | $501.63 |
| Sep 14, 2026, 5:00 PM | $508.07 |
| Sep 14, 2026, 7:00 PM | $505.85 |
| Sep 14, 2026, 9:00 PM | $504.70 |
| Sep 14, 2026, 11:00 PM | $504.25 |
| Sep 15, 2026, 1:00 AM | $504.15 |
| Sep 15, 2026, 9:00 AM | $499.08 |
| Sep 15, 2026, 11:00 AM | $500.79 |
| Sep 15, 2026, 1:00 PM | $500.80 |
| Sep 15, 2026, 3:00 PM | $499.94 |
| Sep 15, 2026, 5:00 PM | $500.79 |
| Sep 15, 2026, 7:00 PM | $498.07 |
| Sep 15, 2026, 9:00 PM | $497.60 |
| Sep 15, 2026, 11:00 PM | $498.51 |
| Sep 16, 2026, 1:00 AM | $498.80 |
| Sep 16, 2026, 9:00 AM | $495.71 |
| Sep 16, 2026, 11:00 AM | $495.96 |
| Sep 16, 2026, 1:00 PM | $495.74 |
| Sep 16, 2026, 3:00 PM | $493.19 |
| Sep 16, 2026, 5:00 PM | $493.50 |
| Sep 16, 2026, 7:00 PM | $490.72 |
| Sep 16, 2026, 9:00 PM | $490.50 |
| Sep 16, 2026, 11:00 PM | $491.86 |
| Sep 17, 2026, 1:00 AM | $492.44 |
| Sep 17, 2026, 9:00 AM | $494.55 |
| Sep 17, 2026, 11:00 AM | $494.55 |
| Sep 17, 2026, 1:00 PM | $496.11 |
| Sep 17, 2026, 3:00 PM | $496.17 |
| Sep 17, 2026, 5:00 PM | $495.95 |
| Sep 17, 2026, 7:00 PM | $495.16 |
| Sep 17, 2026, 9:00 PM | $496.61 |
| Sep 17, 2026, 11:00 PM | $495.85 |
| Sep 18, 2026, 1:00 AM | $496.90 |
| Sep 18, 2026, 9:00 AM | $498.02 |
| Sep 18, 2026, 11:00 AM | $497.35 |
| Sep 18, 2026, 1:00 PM | $497.09 |
| Sep 18, 2026, 3:00 PM | $493.35 |
| Sep 18, 2026, 5:00 PM | $493.29 |
| Sep 18, 2026, 7:00 PM | $495.98 |
| Sep 18, 2026, 9:00 PM | $494.81 |
| Sep 18, 2026, 11:00 PM | $494.70 |
| Sep 19, 2026, 1:00 AM | $493.99 |
| Sep 21, 2026, 9:00 AM | $494.33 |
| Sep 21, 2026, 11:00 AM | $495.18 |
| Sep 21, 2026, 1:00 PM | $495.20 |
| Sep 21, 2026, 3:00 PM | $493.61 |
| Sep 21, 2026, 5:00 PM | $496.43 |
| Sep 21, 2026, 7:00 PM | $498.03 |
| Sep 21, 2026, 9:00 PM | $501.31 |
| Sep 21, 2026, 11:00 PM | $501.80 |
| Sep 22, 2026, 1:00 AM | $501.49 |
| Sep 22, 2026, 9:00 AM | $504.48 |
| Sep 22, 2026, 11:00 AM | $504.26 |
| Sep 22, 2026, 1:00 PM | $507.34 |
| Sep 22, 2026, 3:00 PM | $496.81 |
| Sep 22, 2026, 5:00 PM | $496.83 |
| Sep 22, 2026, 7:00 PM | $498.16 |
| Sep 22, 2026, 9:00 PM | $497.66 |
| Sep 22, 2026, 11:00 PM | $499.79 |
| Sep 23, 2026, 1:00 AM | $501.48 |
| Sep 23, 2026, 9:00 AM | $500.84 |
| Sep 23, 2026, 11:00 AM | $502.30 |
| Sep 23, 2026, 1:00 PM | $502.16 |
| Sep 23, 2026, 3:00 PM | $500.43 |
| Sep 23, 2026, 5:00 PM | $499.25 |
| Sep 23, 2026, 7:00 PM | $500.66 |
| Sep 23, 2026, 9:00 PM | $499.92 |
| Sep 23, 2026, 11:00 PM | $500.20 |
| Sep 24, 2026, 1:00 AM | $500.31 |
| Sep 24, 2026, 9:00 AM | $497.89 |
| Sep 24, 2026, 11:00 AM | $498.82 |
| Sep 24, 2026, 1:00 PM | $498.38 |
| Sep 24, 2026, 3:00 PM | $493.78 |
| Sep 24, 2026, 5:00 PM | $496.38 |
| Sep 24, 2026, 7:00 PM | $497.44 |
| Sep 24, 2026, 8:00 PM | $496.87 |
- Period change
- +1.55%
- Period low
- $488.04
- Period high
- $516.97
- Observations
- 193
- Updated
- Sep 24, 2026, 8:00 PM
About Microsoft Corp
Microsoft develops and licenses consumer and enterprise software. It is known for its Windows operating systems and Office productivity suite. The company is organized into three equally sized broad segments: productivity and business processes (legacy Microsoft Office, cloud-based Office 365, Exchange, SharePoint, Skype, LinkedIn, Dynamics), intelligence cloud (infrastructure- and platform-as-a-service offerings Azure, Windows Server OS, SQL Server), and more personal computing (Windows Client, Xbox, Bing search, display advertising, and Surface laptops, tablets, and desktops).
Company websiteClassifications
- Technology · Tech
- Artificial intelligence · AI
- Augmented reality / virtual reality · AR/VR
- Software as a service · SaaS
- Cybersecurity · Cyber
- Social media networks · Social media
- Server
- Gaming
- Cloud
- Electronics
- Software
- Hardware
- Networking
- Communications · Comms
- Advertising and marketing · Advertising
Market details
- Type
- Company
- Market
- XNAS
- Operating market
- XNAS
- Country
- US
- Currency
- USD
- Market capitalization
- $3,724,727,873,740.51
- Employees
- 223K