Microsoft Stock Price History

MSFT Stock  USD 431.20  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 431.20, as last reported on the 3rd of December, with the highest price reaching 432.47 and the lowest price hitting 427.74 during the day.
IPO Date
13th of March 1986
200 Day MA
422.0338
50 Day MA
421.0552
Beta
0.904
 
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. Currently, Microsoft is very steady. Microsoft has Sharpe Ratio of 0.0725, which conveys that the firm had a 0.0725% 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 verify Microsoft's Downside Deviation of 1.57, risk adjusted performance of 0.0483, and Mean Deviation of 0.9206 to check out if the risk estimate we provide is consistent with the expected return of 0.0947%.
  
At this time, Microsoft's Total Stockholder Equity is comparatively stable compared to the past year. Liabilities And Stockholders Equity is likely to gain to about 537.8 B in 2024, whereas Common Stock is likely to drop slightly above 63.7 B in 2024. . Price To Sales Ratio is likely to drop to 8.91 in 2024. Price Earnings Ratio is likely to drop to 32.12 in 2024. Microsoft Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0725

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashMSFTAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.31
  actual daily
11
89% of assets are more volatile

Expected Return

 0.09
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.07
  actual daily
5
95% of assets perform better
Based on monthly moving average Microsoft is performing at about 5% 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
10.9424
Enterprise Value Ebitda
22.4454
Price Sales
12.6059
Shares Float
7.4 B
Dividend Share
3.08

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 PriceSeptember 19, 2024437.81
Lowest PriceSeptember 9, 2024404.91

Microsoft December 3, 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 1.20 
Microsoft Price Daily Balance Of Power 0.05 
Microsoft Accumulation Distribution 184,236 

Microsoft December 3, 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 Wed, Sep 4, 2024 and Tue, Dec 3, 2024 has a statistical range of 36.91 with a coefficient of variation of 2.0. The daily prices for the period are spread out with arithmetic mean of 420.14. The median price for the last 90 days is 418.79. The company underwent 2:1 stock split on 18th of February 2003. Microsoft issued dividends to stockholders on 2024-11-21.
OpenHighLowCloseVolume
12/03/2024 429.84  432.47  427.74  431.20  16,844,932 
12/02/2024 421.54  432.78  421.31  430.98  19,925,893 
11/29/2024 420.03  424.88  417.80  423.46  15,055,916 
11/27/2024 425.11  427.23  422.02  422.99  17,192,054 
11/26/2024 419.59  429.04  418.93  427.99  23,063,297 
11/25/2024 418.19  421.06  414.87  418.79  25,842,761 
11/22/2024 411.37  417.40  411.06  417.00  23,974,802 
11/21/2024 419.50  419.78  410.29  412.87  20,476,279 
11/20/2024 416.04  416.46  409.76  414.66  19,191,700 
11/19/2024 412.28  417.11  410.73  416.96  18,133,500 
11/18/2024 414.04  417.56  411.28  414.93  24,742,000 
11/15/2024 418.98  421.96  412.81  414.17  28,247,600 
11/14/2024 424.15  427.31  419.16  426.04  30,246,900 
11/13/2024 420.80  428.47  417.37  424.35  21,502,200 
11/12/2024 417.41  423.59  416.37  422.18  19,401,200 
11/11/2024 421.68  423.96  415.17  417.18  24,503,300 
11/08/2024 424.47  425.65  420.94  421.70  16,891,400 
11/07/2024 420.44  426.00  419.04  424.58  19,901,800 
11/06/2024 411.60  419.61  409.70  419.34  26,681,800 
11/05/2024 407.55  414.07  407.26  410.64  17,626,000 
11/04/2024 408.98  409.60  404.76  407.64  19,672,300 
11/01/2024 408.19  414.67  406.69  409.55  24,230,400 
10/31/2024 414.53  415.33  405.49  405.54  53,971,000 
10/30/2024 436.57  437.62  431.24  431.67  29,749,100 
10/29/2024 427.14  432.30  424.95  431.09  17,644,100 
10/28/2024 430.80  431.08  425.45  425.74  14,882,400 
10/25/2024 425.91  431.66  425.72  427.29  16,899,100 
10/24/2024 424.48  425.13  421.56  423.88  13,581,600 
10/23/2024 430.00  430.22  421.69  423.75  19,654,400 
10/22/2024 417.65  429.72  417.20  426.66  25,482,200 
10/21/2024 415.29  418.12  412.92  417.94  14,206,100 
10/18/2024 416.31  418.81  415.43  417.32  17,145,300 
10/17/2024 421.52  421.66  414.76  415.89  14,820,000 
10/16/2024 414.34  415.53  409.66  415.29  15,508,900 
10/15/2024 421.34  421.64  414.43  417.90  18,900,200 
10/14/2024 416.94  423.19  416.69  418.30  16,653,100 
10/11/2024 415.31  416.30  412.42  415.49  14,144,900 
10/10/2024 414.40  416.52  412.32  415.01  13,848,400 
10/09/2024 415.03  419.54  413.47  416.63  14,974,300 
10/08/2024 410.08  414.83  407.35  413.88  19,229,300 
10/07/2024 415.17  416.28  408.18  408.72  20,919,800 
10/04/2024 417.40  418.91  414.14  415.23  19,169,700 
10/03/2024 416.80  418.71  413.46  415.71  13,686,400 
10/02/2024 421.74  421.98  415.88  416.30  16,582,300 
10/01/2024 427.59  427.62  417.97  419.85  19,092,900 
09/30/2024 427.35  429.56  424.52  429.44  16,807,300 
09/27/2024 430.66  430.99  426.62  427.17  14,896,100 
09/26/2024 434.22  434.43  428.27  430.45  14,492,000 
09/25/2024 428.97  432.25  427.71  431.25  13,396,400 
09/24/2024 432.14  432.48  425.25  428.31  17,015,800 
09/23/2024 433.41  435.59  429.53  432.64  15,128,900 
09/20/2024 436.35  438.36  433.35  434.40  55,167,100 
09/19/2024 440.35  440.62  436.03  437.81  21,706,600 
09/18/2024 434.13  435.16  429.55  429.95  18,898,000 
09/17/2024 439.35  440.97  431.41  434.28  18,874,200 
09/16/2024 429.74  432.66  427.36  430.48  13,834,700 
09/13/2024 424.98  430.97  424.61  429.73  15,874,600 
09/12/2024 422.46  426.52  418.91  426.15  17,418,800 
09/11/2024 414.67  423.14  408.76  422.19  19,266,900 
09/10/2024 407.38  415.50  406.89  413.37  19,594,300 
09/09/2024 406.43  407.83  401.35  404.91  15,295,100 

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 Next Year
Common Stock Shares Outstanding7.5 B7.2 B
Net Income Applicable To Common Shares83.2 B87.4 B

Microsoft Quarterly Net Working Capital

34.73 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 Transaction History Now

   

Transaction History

View history of all your transactions and understand their impact on performance
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.

Additional 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.