Microsoft Stock Price History Breakdown

MSFT
 Stock
  

USD 266.21  3.36  1.28%   

As of today, the current price of Microsoft Corp is  266.21 , as last reported on the 6th of July, with the highest price reaching  267.99  and the lowest price hitting  262.40  during the day.
Microsoft Corp has Sharpe Ratio of -0.0727, which conveys that the firm had -0.0727% of return per unit of risk over the last 3 months. Macroaxis standpoint towards estimating the risk of any stock is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. Microsoft Corp exposes twenty-seven different technical indicators, which can help you to evaluate volatility that cannot be diversified away. Please be advised to verify Microsoft Corp risk adjusted performance of (0.14), and Mean Deviation of 1.93 to check out the risk estimate we provide.
  
Refresh
Net Income Common Stock is likely to gain to about 76 B in 2022. Microsoft Corp Price to Book Value is comparatively stable at the moment as compared to the past year. Microsoft Corp reported Price to Book Value of 16.53 in 2021. Price to Sales Ratio is likely to gain to 15.09 in 2022, whereas Price to Earnings Ratio are likely to drop 34.95 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
7.5 B
Shares Outstanding
7.5 B
Shares Short Prior Month
46 M
Dividend Share
2.42
Earnings Share
9.58
Shares Short
48.2 M
Revenue Per Share
25.64

Microsoft Corp July 6, 2022 Stock Price Synopsis

Microsoft Corp Price Daily Balance Of Power 0.60 
Microsoft Corp Price Rate Of Daily Change 1.01 
Microsoft Corp Accumulation Distribution 496,421 
Microsoft Corp Price Action Indicator 2.69 
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 Corp 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 Corp 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 Corp 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 PriceApril 7, 2022300.67
90 Days Lowest PriceJune 13, 2022242.26

Microsoft Stock Price History Data

The price series of Microsoft Corp for the period between Thu, Apr 7, 2022 and Wed, Jul 6, 2022 has a statistical range of 71.98 with a coefficient of variation of 6.38. The daily prices for the period are spread out with arithmetic mean of 271.96. The median price for the last 90 days is 270.02. The company underwent 2:1 stock split on 18th of February 2003. Microsoft Corp issued dividends to stockholders on 2022-05-18.
OpenHighLowCloseVolume
07/06/2022 263.75  267.99  262.40  266.21  23,798,921 
07/05/2022 256.16  262.98  254.74  262.85  22,941,000 
07/01/2022 256.39  259.74  254.61  259.58  22,449,942 
06/30/2022 257.05  259.53  252.90  256.83  31,730,900 
06/29/2022 257.59  261.97  255.76  260.26  20,069,800 
06/28/2022 263.98  266.91  256.32  256.48  27,295,500 
06/27/2022 268.21  268.30  263.28  264.89  24,615,100 
06/24/2022 261.81  267.98  261.72  267.70  33,900,700 
06/23/2022 255.57  259.37  253.63  258.86  25,861,400 
06/22/2022 251.89  257.17  250.37  253.13  25,939,900 
06/21/2022 250.26  254.75  249.51  253.74  29,928,300 
06/17/2022 244.70  250.50  244.03  247.65  42,800,400 
06/16/2022 245.98  247.42  243.02  244.97  33,169,200 
06/15/2022 248.31  255.30  246.42  251.76  33,111,700 
06/14/2022 243.86  245.74  241.51  244.49  28,651,500 
06/13/2022 245.11  249.02  241.53  242.26  46,135,800 
06/10/2022 260.58  260.58  252.53  252.99  31,422,800 
06/09/2022 267.78  272.71  264.63  264.79  26,439,700 
06/08/2022 271.71  273.00  269.61  270.41  17,372,300 
06/07/2022 266.64  273.13  265.94  272.50  22,860,700 
06/06/2022 272.06  274.18  267.22  268.75  22,400,300 
06/03/2022 270.31  273.45  268.41  270.02  28,048,000 
06/02/2022 264.45  274.65  261.60  274.58  44,008,200 
06/01/2022 275.20  277.69  270.04  272.42  25,292,200 
05/31/2022 272.53  274.77  268.93  271.87  37,827,700 
05/27/2022 268.48  273.34  267.56  273.24  26,910,800 
05/26/2022 262.27  267.11  261.43  265.90  25,002,100 
05/25/2022 258.14  264.58  257.13  262.52  28,547,900 
05/24/2022 257.89  261.33  253.50  259.62  29,043,900 
05/23/2022 255.49  261.50  253.43  260.65  33,175,400 
05/20/2022 257.24  258.54  246.44  252.56  39,169,300 
05/19/2022 253.90  257.67  251.88  253.14  32,692,300 
05/18/2022 263.00  263.60  252.77  254.08  31,356,000 
05/17/2022 266.11  268.33  262.46  266.20  28,828,800 
05/16/2022 259.96  265.82  255.78  260.89  32,550,900 
05/13/2022 257.35  263.04  255.35  260.51  34,925,090 
05/12/2022 257.69  259.88  250.02  254.76  51,033,801 
05/11/2022 265.68  271.36  259.30  259.94  48,975,898 
05/10/2022 271.69  273.75  265.07  268.87  39,336,422 
05/09/2022 270.06  272.36  263.32  263.97  47,725,953 
05/06/2022 274.81  279.25  271.27  274.09  37,780,320 
05/05/2022 285.54  286.35  274.34  276.71  43,260,391 
05/04/2022 282.59  290.88  276.73  289.31  33,599,320 
05/03/2022 283.96  284.13  280.15  281.13  25,978,609 
05/02/2022 277.71  284.94  276.22  283.81  35,151,113 
04/29/2022 288.61  289.88  276.50  276.88  37,073,922 
04/28/2022 285.19  290.98  281.46  288.96  33,646,566 
04/27/2022 282.10  290.97  279.16  282.56  63,477,688 
04/26/2022 277.50  278.36  269.59  269.59  46,518,449 
04/25/2022 273.29  281.11  270.77  280.07  35,678,848 
04/22/2022 281.68  283.20  273.38  273.39  29,405,801 
04/21/2022 288.58  293.30  280.06  280.16  29,454,590 
04/20/2022 289.40  289.70  285.37  285.69  22,906,670 
04/19/2022 279.38  286.17  278.41  284.64  22,297,721 
04/18/2022 278.91  282.46  278.34  279.87  20,778,000 
04/14/2022 288.09  288.31  279.18  279.18  28,221,609 
04/13/2022 282.73  288.58  281.30  286.95  21,907,180 
04/12/2022 289.24  290.74  280.49  281.40  30,966,721 
04/11/2022 291.79  292.61  284.60  284.60  34,569,262 
04/08/2022 300.44  301.12  296.28  296.28  24,361,920 
04/07/2022 296.66  303.65  296.35  300.67  31,411,160 

About Microsoft Corp Stock history

Microsoft Corp 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 Corp 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 Corp historical stock prices may prove useful in developing a viable investing in Microsoft Corp
Last ReportedProjected for 2022
Weighted Average Shares6.8 B6.9 B
Weighted Average Shares Diluted6.8 BB
Issuance Purchase of Equity Shares-23.1 B-23.7 B
Microsoft Corporation develops, licenses, and supports software, services, devices, and solutions worldwide. Microsoft Corporation was founded in 1975 and is based in Redmond, Washington. Microsoft Corp operates under SoftwareInfrastructure classification in the United States and is traded on NASDAQ Exchange. It employs 181000 people.

Microsoft Corp Quarterly Market Capitalization

2.31 Trillion

Microsoft Corp Stock Technical Analysis

Microsoft Corp 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 Corp technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Microsoft Corp 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 Insider Screener Now

   

Insider Screener

Find insiders across different sectors to evaluate their impact on performance
All  Next Launch Module

Microsoft Corp 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 Stocks Correlation. Note that the Microsoft Corp information on this page should be used as a complementary analysis to other Microsoft Corp'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 Content Syndication module to quickly integrate customizable finance content to your own investment portal.

Complementary Tools for Microsoft Stock analysis

When running Microsoft Corp price analysis, check to measure Microsoft Corp'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 Corp is operating at the current time. Most of Microsoft Corp's value examination focuses on studying past and present price action to predict the probability of Microsoft Corp's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Microsoft Corp's price. Additionally, you may evaluate how the addition of Microsoft Corp to your portfolios can decrease your overall portfolio volatility.
Aroon Oscillator
Analyze current equity momentum using Aroon Oscillator and other momentum ratios
Go
Price Ceiling Movement
Calculate and plot Price Ceiling Movement for different equity instruments
Go
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
Go
Fund Screener
Find actively-traded funds from around the world traded on over 30 global exchanges
Go
Bond Directory
Find actively traded corporate debentures issued by US companies
Go
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
Go
Equity Search
Search for actively traded equities including funds and ETFs from over 30 global markets
Go
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.
Go
Is Microsoft Corp'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 Corp. 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 Corp 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
0.094
Market Capitalization
1941.4 B
Quarterly Revenue Growth YOY
0.18
Return On Assets
0.16
Return On Equity
0.49
The market value of Microsoft Corp 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 Corp's value that differs from its market value or its book value, called intrinsic value, which is Microsoft Corp'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 Corp's market value can be influenced by many factors that don't directly affect Microsoft Corp'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 Corp's value and its price as these two are different measures arrived at by different means. Investors typically determine Microsoft Corp value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Microsoft Corp'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.