🏢
Microsoft
MSFT · Tecnología
$499.70
-2.04% today
$450.24
Open
$511.00
High
$499.36
Low
$3,109.32B
Market cap
⏱️ Updated: 15:26 · ⚠️ ~15 min delay
🏢 About Microsoft
Microsoft is one of the world's largest technology companies, founded in 1975 by Bill Gates and Paul Allen. A leader in software with Windows and Office, a cloud giant with Azure (the world's second-largest cloud provider), and owner of LinkedIn, GitHub, Xbox and Activision Blizzard. Headquartered in Redmond, Washington, it has been central to the generative AI revolution through its investment in OpenAI.
🔗 Official website →📈 30-day price history
| Date | Close | Volume |
|---|---|---|
| 07 Sep | $499.70 | 18,101,758 |
| 04 Sep | $510.12 | 24,108,434 |
| 03 Sep | $496.82 | 15,280,048 |
| 02 Sep | $501.02 | 19,129,792 |
| 01 Sep | $507.29 | 26,637,042 |
| 31 Aug | $513.53 | 29,189,683 |
| 28 Aug | $505.06 | 28,615,865 |
| 27 Aug | $496.37 | 19,997,284 |
| 26 Aug | $491.71 | 19,144,017 |
| 25 Aug | $487.31 | 16,754,809 |
| 24 Aug | $483.24 | 22,510,774 |
| 21 Aug | $481.15 | 20,003,604 |
| 20 Aug | $484.31 | 19,853,191 |
| 19 Aug | $481.63 | 23,714,829 |
| 18 Aug | $480.35 | 28,250,867 |
| 17 Aug | $495.40 | 16,217,647 |
| 14 Aug | $496.88 | 22,600,346 |
| 13 Aug | $492.43 | 27,275,247 |
| 12 Aug | $503.81 | 22,984,523 |
| 11 Aug | $506.06 | 31,137,345 |
| 10 Aug | $499.99 | 28,846,235 |
| 07 Aug | $499.86 | 32,788,866 |
| 06 Aug | $487.46 | 30,476,807 |
| 05 Aug | $492.81 | 49,565,875 |
| 04 Aug | $487.65 | 61,678,582 |
| 03 Aug | $464.72 | 60,845,971 |
| 31 Jul | $451.10 | 109,342,280 |
| 30 Jul | $390.54 | 42,418,496 |
| 29 Jul | $393.35 | 32,162,591 |
| 28 Jul | $389.10 | 27,753,671 |