Microsoft Stock Price History Breakdown

MSFT
 Stock
  

USD 255.02  0.33  0.13%   

As of today, the current price of Microsoft is  255.02 , as last reported on the 3rd of December, with the highest price reaching  256.06  and the lowest price hitting  249.69  during the day.
We consider Microsoft very steady. Microsoft has Sharpe Ratio of 0.0186, which conveys that the firm had 0.0186% of return per unit of risk over the last 3 months. Our standpoint towards estimating the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-seven technical indicators for Microsoft, which you can use to evaluate the future volatility of the firm. Please verify Microsoft risk adjusted performance of 0.0033, and Mean Deviation of 1.79 to check out if the risk estimate we provide is consistent with the expected return of 0.0479%.
  
Net Income Common Stock is likely to gain to about 78.5 B in 2022. Price to Earnings Ratio is likely to gain to 28.74 in 2022, whereas Price to Book Value is likely to drop 10.58 in 2022. Microsoft Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
7.4 B
net Income Applicable To Common Shares
72.7 B
Shares Outstanding
7.5 B
Shares Short Prior Month
36.9 M
Dividend Share
2.54
Earnings Share
9.29

Microsoft December 3, 2022 Stock Price Synopsis

Microsoft Price Rate Of Daily Change 1.00 
Microsoft Price Action Indicator 2.31 
Microsoft Price Daily Balance Of Power 0.05 
Microsoft Accumulation Distribution 535,565 

Microsoft December 3, 2022 Stock Price Analysis

Share Download
When benchmark price declines in a down market, there may be an uptick in Microsoft Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Microsoft intraday prices and daily technical indicators to check the level of noise trading in Microsoft Stock and then apply it to test your longer-term investment strategies against Microsoft.

Microsoft Stock Price History Chart

There are several ways to analyze Microsoft Stock price data. The simplest method is using a basic Microsoft candlestick price chart, which shows Microsoft price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceSeptember 12, 2022265.9
90 Days Lowest PriceNovember 3, 2022213.65

Microsoft Stock Price History Data

The price series of Microsoft for the period between Sun, Sep 4, 2022 and Sat, Dec 3, 2022 has a statistical range of 52.25 with a coefficient of variation of 4.63. The daily prices for the period are spread out with arithmetic mean of 240.87. The median price for the last 90 days is 241.29. The company underwent 2:1 stock split on 18th of February 2003. Microsoft issued dividends to stockholders on 2023-02-15.
OpenHighLowCloseVolume
12/03/2022 249.82  256.06  249.69  255.02  21,528,520 
12/02/2022 249.82  256.05  249.75  255.02  21,332,290 
12/01/2022 253.87  256.12  250.92  254.69  25,931,257 
11/30/2022 240.57  255.33  239.86  255.14  47,183,613 
11/29/2022 241.40  242.78  238.21  240.33  17,487,040 
11/28/2022 246.08  246.61  240.80  241.76  24,733,818 
11/25/2022 247.31  248.68  246.73  247.49  9,200,772 
11/23/2022 245.11  248.27  244.27  247.58  19,321,208 
11/22/2022 243.59  245.30  240.71  245.03  18,664,575 
11/21/2022 241.43  244.67  241.19  242.05  26,371,093 
11/18/2022 243.51  243.74  239.03  241.22  23,768,243 
11/17/2022 237.78  243.25  237.63  241.68  23,114,037 
11/16/2022 242.79  243.80  240.42  241.73  24,073,041 
11/15/2022 245.66  247.00  240.03  241.29  31,390,119 
11/14/2022 241.99  243.91  239.21  240.87  31,123,340 
11/11/2022 242.99  247.99  241.93  246.42  34,620,246 
11/10/2022 235.43  243.33  235.00  242.30  46,268,020 
11/09/2022 227.37  228.63  224.33  223.88  27,852,910 
11/08/2022 228.70  231.65  225.84  228.23  28,192,551 
11/07/2022 221.99  228.41  221.28  227.23  33,497,980 
11/04/2022 217.55  221.59  213.43  220.77  36,789,059 
11/03/2022 220.09  220.41  213.98  213.65  36,633,922 
11/02/2022 229.46  231.30  220.04  219.48  38,407,008 
11/01/2022 234.60  235.74  227.33  227.53  30,592,270 
10/31/2022 233.76  234.92  231.15  231.48  28,357,270 
10/28/2022 226.24  236.60  226.05  235.21  40,647,719 
10/27/2022 231.04  233.69  225.78  226.11  40,424,648 
10/26/2022 231.17  238.30  230.06  230.67  82,684,852 
10/25/2022 247.26  251.04  245.83  249.96  34,775,512 
10/24/2022 243.76  247.84  241.30  246.56  24,911,211 
10/21/2022 234.74  243.00  234.50  241.44  26,299,730 
10/20/2022 235.77  241.31  234.87  235.49  21,811,020 
10/19/2022 237.04  239.61  234.29  235.82  19,985,699 
10/18/2022 243.24  243.93  235.37  237.83  26,329,590 
10/17/2022 235.82  238.96  235.14  236.86  28,142,270 
10/14/2022 235.54  237.24  228.34  227.92  30,198,590 
10/13/2022 219.85  236.10  219.13  233.58  42,551,820 
10/12/2022 225.40  227.86  223.96  225.12  21,903,939 
10/11/2022 227.62  229.06  224.11  224.78  30,473,949 
10/10/2022 233.05  234.56  226.73  228.61  29,743,609 
10/07/2022 240.90  241.32  233.17  233.58  37,769,602 
10/06/2022 247.93  250.34  246.08  246.10  20,239,891 
10/05/2022 245.99  250.58  244.10  248.50  20,347,141 
10/04/2022 245.09  250.36  244.98  248.18  34,888,422 
10/03/2022 235.41  241.61  234.66  240.06  28,880,359 
09/30/2022 238.29  240.54  232.73  232.25  35,694,832 
09/29/2022 238.89  239.95  234.41  236.83  27,484,230 
09/28/2022 236.81  242.33  234.73  240.39  29,029,680 
09/27/2022 239.98  241.80  234.50  235.75  27,018,730 
09/26/2022 237.05  241.45  236.90  236.78  27,694,189 
09/23/2022 239.54  241.13  235.20  237.25  34,176,047 
09/22/2022 237.87  243.86  237.57  240.30  31,061,160 
09/21/2022 244.27  247.66  238.90  238.28  28,625,561 
09/20/2022 242.07  243.51  239.64  241.77  26,660,301 
09/19/2022 242.47  245.14  240.85  243.83  26,826,930 
09/16/2022 244.26  245.30  242.06  244.05  39,791,770 
09/15/2022 249.77  251.40  244.02  244.69  31,530,949 
09/14/2022 253.53  254.23  249.86  251.51  23,912,949 
09/13/2022 258.84  260.40  251.59  251.28  33,353,320 
09/12/2022 265.78  267.45  265.16  265.90  18,747,689 
09/09/2022 260.50  265.23  260.29  263.72  22,093,189 

About Microsoft Stock history

Microsoft investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Microsoft is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Microsoft will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Microsoft historical stock prices may prove useful in developing a viable investing in Microsoft
Last ReportedProjected for 2022
Weighted Average Shares7.5 B8.6 B
Weighted Average Shares Diluted7.5 B8.7 B
Issuance Purchase of Equity Shares-30.9 B-31.7 B

Microsoft Stock Technical Analysis

Microsoft technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Microsoft technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Microsoft trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Stock Screener Now

   

Stock Screener

Find equities using custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
All  Next Launch Module

Microsoft Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Microsoft stock's direction in advance. Along with the technical and fundamental analysis of Microsoft Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Microsoft to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Additionally, see Correlation Analysis. Note that the Microsoft information on this page should be used as a complementary analysis to other Microsoft's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Stock Screener module to find equities using custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook..

Complementary Tools for Microsoft Stock analysis

When running Microsoft price analysis, check to measure Microsoft's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Microsoft is operating at the current time. Most of Microsoft's value examination focuses on studying past and present price action to predict the probability of Microsoft's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Microsoft's price. Additionally, you may evaluate how the addition of Microsoft to your portfolios can decrease your overall portfolio volatility.
Global Correlations
Find global opportunities by holding instruments from different markets
Go
Portfolio Rebalancing
Analyze risk-adjusted returns against different time horizons to find asset-allocation targets
Go
Portfolio Comparator
Compare the composition, asset allocations and performance of any two portfolios in your account
Go
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Go
Sync Your Broker
Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
Go
Portfolio Diagnostics
Use generated alerts and portfolio events aggregator to diagnose current holdings
Go
Bollinger Bands
Use Bollinger Bands indicator to analyze target price for a given investing horizon
Go
Equity Valuation
Check real value of public entities based on technical and fundamental data
Go
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
Go
Portfolio Center
All portfolio management and optimization tools to improve performance of your portfolios
Go
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Go
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
Go
Commodity Channel Index
Use Commodity Channel Index to analyze current equity momentum
Go
Is Microsoft's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Microsoft. If investors know Microsoft will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Microsoft listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth YOY
(0.13) 
Market Capitalization
1898.6 B
Quarterly Revenue Growth YOY
0.11
Return On Assets
0.15
Return On Equity
0.43
The market value of Microsoft is measured differently than its book value, which is the value of Microsoft that is recorded on the company's balance sheet. Investors also form their own opinion of Microsoft's value that differs from its market value or its book value, called intrinsic value, which is Microsoft's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Microsoft's market value can be influenced by many factors that don't directly affect Microsoft's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Microsoft's value and its price as these two are different measures arrived at by different means. Investors typically determine Microsoft value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Microsoft's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.