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.
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.
IPO Date 13th of March 1986 | 200 Day MA 422.0338 | 50 Day MA 421.0552 | Beta 0.904 |
Microsoft |
Sharpe Ratio = 0.0725
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | MSFT | Average Risk | High Risk | Huge 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 Price | September 19, 2024 | 437.81 |
Lowest Price | September 9, 2024 | 404.91 |
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
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.Open | High | Low | Close | Volume | ||
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 Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 7.5 B | 7.2 B | |
Net Income Applicable To Common Shares | 83.2 B | 87.4 B |
Microsoft Quarterly Net Working Capital |
|
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.
Did you try this?
Run Transaction History Now
Transaction HistoryView 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.
Risk Adjusted Performance | 0.0483 | |||
Jensen Alpha | (0.01) | |||
Total Risk Alpha | (0.13) | |||
Sortino Ratio | (0.03) | |||
Treynor Ratio | 0.0938 |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
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.