Microsoft Stock Price History

MSFT Stock  USD 421.43  0.22  0.05%   
Below is the normalized historical share price chart for Microsoft extending back to March 13, 1986. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Microsoft stands at 421.43, as last reported on the 28th of March, with the highest price reaching 424.40 and the lowest price hitting 419.01 during the day.
IPO Date
13th of March 1986
200 Day MA
360.6756
50 Day MA
409.3692
Beta
0.89
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Microsoft Stock, it is important to understand the factors that can impact its price. Microsoft appears to be very steady, given 3 months investment horizon. Microsoft has Sharpe Ratio of 0.16, which conveys that the firm had a 0.16% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Microsoft, which you can use to evaluate the volatility of the firm. Please exercise Microsoft's Downside Deviation of 1.07, mean deviation of 0.8821, and Risk Adjusted Performance of 0.0968 to check out if our risk estimates are consistent with your expectations.
  
At this time, Microsoft's Total Stockholder Equity is comparatively stable compared to the past year. Common Stock Shares Outstanding is likely to gain to about 7.2 B in 2024, whereas Common Stock Total Equity is likely to drop slightly above 65.5 B in 2024. . Price Earnings To Growth Ratio is likely to gain to 160.61 in 2024, whereas Price Earnings Ratio is likely to drop 31.86 in 2024. Microsoft Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1625

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsMSFT
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.21
  actual daily
10
90% of assets are more volatile

Expected Return

 0.2
  actual daily
3
97% of assets have higher returns

Risk-Adjusted Return

 0.16
  actual daily
12
88% of assets perform better
Based on monthly moving average Microsoft is performing at about 12% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Microsoft by adding it to a well-diversified portfolio.
Price Book
13.1586
Enterprise Value Ebitda
25.9885
Price Sales
13.7666
Shares Float
7.4 B
Dividend Share
2.86

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.
Highest PriceMarch 21, 2024429.37
Lowest PriceJanuary 5, 2024367.07

Microsoft March 28, 2024 Stock Price Synopsis

Various analyses of Microsoft's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Microsoft Stock. It can be used to describe the percentage change in the price of Microsoft from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Microsoft Stock.
Microsoft Price Rate Of Daily Change 1.00 
Microsoft Price Action Indicator(0.38)
Microsoft Price Daily Balance Of Power(0.04)
Microsoft Accumulation Distribution 211,837 

Microsoft March 28, 2024 Stock Price Analysis

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 Data

The price series of Microsoft for the period between Fri, Dec 29, 2023 and Thu, Mar 28, 2024 has a statistical range of 62.3 with a coefficient of variation of 4.24. The daily prices for the period are spread out with arithmetic mean of 401.45. The median price for the last 90 days is 404.9. The company underwent 2:1 stock split on 18th of February 2003. Microsoft issued dividends to stockholders on 2024-05-15.
OpenHighLowCloseVolume
03/27/2024 424.20  424.40  419.01  421.43  16,679,715 
03/26/2024 425.51  425.98  421.38  421.65  16,615,674 
03/25/2024 425.00  427.41  421.61  422.86  17,846,383 
03/22/2024 429.69  429.86  426.07  428.74  17,236,095 
03/21/2024 429.85  430.82  427.17  429.37  21,241,322 
03/20/2024 422.25  425.96  420.66  425.23  17,567,053 
03/19/2024 418.04  421.67  415.55  421.41  19,816,480 
03/18/2024 414.23  420.73  413.79  417.32  20,038,099 
03/15/2024 419.28  422.60  412.79  416.42  43,776,929 
03/14/2024 420.13  427.81  417.99  425.22  33,910,848 
03/13/2024 418.10  418.18  411.45  415.10  17,090,500 
03/12/2024 407.62  415.57  406.79  415.28  21,388,946 
03/11/2024 403.76  405.68  401.26  404.52  16,093,600 
03/08/2024 407.96  410.42  404.35  406.22  17,224,588 
03/07/2024 406.12  409.78  402.25  409.14  18,128,670 
03/06/2024 402.97  405.16  398.39  402.09  22,344,100 
03/05/2024 413.96  414.25  400.64  402.65  26,890,157 
03/04/2024 413.44  417.35  412.32  414.92  17,595,961 
03/01/2024 411.27  415.87  410.88  415.50  17,804,302 
02/29/2024 408.64  414.20  405.92  413.64  31,917,331 
02/28/2024 408.18  409.30  405.32  407.72  13,161,938 
02/27/2024 407.99  408.32  403.85  407.48  14,826,244 
02/26/2024 411.46  412.16  407.36  407.54  16,177,904 
02/23/2024 415.67  415.86  408.97  410.34  16,288,239 
02/22/2024 410.19  412.83  408.57  411.65  26,983,637 
02/21/2024 400.17  402.29  397.22  402.18  18,533,575 
02/20/2024 403.24  404.49  398.01  402.79  24,281,565 
02/16/2024 407.96  408.29  403.44  404.06  22,282,936 
02/15/2024 408.14  409.13  404.29  406.56  21,805,351 
02/14/2024 408.07  409.84  404.57  409.49  20,381,237 
02/13/2024 404.94  410.07  403.39  405.57  27,824,939 
02/12/2024 420.56  420.74  414.49  414.49  21,202,920 
02/09/2024 415.25  420.82  415.09  419.77  22,032,840 
02/08/2024 414.05  415.56  412.53  413.35  21,225,260 
02/07/2024 407.44  414.30  407.40  413.29  22,340,529 
02/06/2024 405.88  407.97  402.91  404.74  18,382,619 
02/05/2024 409.90  411.16  403.99  404.90  25,352,289 
02/02/2024 403.81  412.65  403.56  410.46  28,256,670 
02/01/2024 401.83  408.00  401.80  403.03  30,657,730 
01/31/2024 406.96  415.32  396.85  396.85  47,871,102 
01/30/2024 412.26  413.05  406.45  407.84  33,477,609 
01/29/2024 406.06  409.98  404.33  408.96  24,510,240 
01/26/2024 404.37  406.17  402.43  403.18  17,803,270 
01/25/2024 404.32  407.01  402.53  404.12  21,021,160 
01/24/2024 401.54  405.63  400.45  401.82  24,866,949 
01/23/2024 395.75  399.38  393.93  398.16  20,525,881 
01/22/2024 400.02  400.62  393.59  395.78  27,016,900 
01/19/2024 395.76  398.67  393.50  397.93  29,331,141 
01/18/2024 391.72  393.99  390.12  393.14  23,392,070 
01/17/2024 387.98  390.11  384.81  388.75  22,234,109 
01/16/2024 393.66  394.03  387.62  389.55  27,202,270 
01/12/2024 385.49  388.68  384.65  387.75  21,661,150 
01/11/2024 386.00  390.68  380.38  383.92  27,850,850 
01/10/2024 376.37  384.17  376.32  382.06  25,514,250 
01/09/2024 372.01  375.99  371.19  375.10  20,829,949 
01/08/2024 369.30  375.20  369.01  374.00  23,133,971 
01/05/2024 368.97  372.06  366.50  367.07  21,004,580 
01/04/2024 370.67  373.10  367.17  367.26  20,901,500 
01/03/2024 369.01  373.26  368.51  369.92  23,083,471 
01/02/2024 373.86  375.90  366.77  370.19  25,258,631 
12/29/2023 376.00  377.16  373.48  375.35  18,730,840 

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 stock prices may prove useful in developing a viable investing in Microsoft
Last ReportedProjected for 2024
Common Stock Shares Outstanding6.7 B7.2 B
Net Income Applicable To Common Shares83.2 B87.4 B

Microsoft Quarterly Net Working Capital

26.38 Billion

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 Portfolio Analyzer Now

   

Portfolio Analyzer

Portfolio analysis module that provides access to portfolio diagnostics and optimization engine
All  Next Launch Module

Microsoft Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Microsoft's price 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 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.
When determining whether Microsoft is a good investment, qualitative aspects like company management, corporate governance, and ethical practices play a significant role. A comparison with peer companies also provides context and helps to understand if Microsoft Stock is undervalued or overvalued. This multi-faceted approach, blending both quantitative and qualitative analysis, forms a solid foundation for making an informed investment decision about Microsoft Stock. Highlighted below are key reports to facilitate an investment decision about Microsoft Stock:
Check out Correlation Analysis to better understand how to build diversified portfolios, which includes a position in Microsoft. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in census.
For more information on how to buy Microsoft Stock please use our How to Invest in Microsoft guide.
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 the FinTech Suite module to use AI to screen and filter profitable investment opportunities.

Complementary Tools for Microsoft Stock analysis

When running Microsoft's 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 the 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.
Transaction History
View history of all your transactions and understand their impact on performance
Bollinger Bands
Use Bollinger Bands indicator to analyze target price for a given investing horizon
Funds Screener
Find actively-traded funds from around the world traded on over 30 global exchanges
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
Odds Of Bankruptcy
Get analysis of equity chance of financial distress in the next 2 years
Commodity Directory
Find actively traded commodities issued by global exchanges
Efficient Frontier
Plot and analyze your portfolio and positions against risk-return landscape of the market.
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
Portfolio Manager
State of the art Portfolio Manager to monitor and improve performance of your invested capital
Stock Screener
Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
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
0.332
Dividend Share
2.86
Earnings Share
11.06
Revenue Per Share
30.612
Quarterly Revenue Growth
0.176
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 if Microsoft is a good investment 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.