|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 401.14 USD | +1.90% |
|
-6.77% | -17.05% |
| 02-07 | How far are these giants from their peak? |  |
| 02-06 | MICROSOFT CORP : Barclays gives a Buy rating | ZD |
Quotes 5-day view: Microsoft Corporation
Delayed Quote Nasdaq
| 2026-02-02 | 2026-02-03 | 2026-02-04 | 2026-02-05 | 2026-02-06 | |
|---|---|---|---|---|---|
| Last | 423.37 $ | 411.21 $ | 414.19 $ | 393.67 $ | 401.14 $ |
| Volume | 42,219,858 | 61,424,123 | 45,012,374 | 66,289,247 | 53,515,311 |
| Change | -1.61% | -2.87% | +0.72% | -4.95% | +1.90% |
| Opening | 430.24 $ | 422.01 $ | 411.00 $ | 407.44 $ | 399.16 $ |
| High | 430.74 $ | 422.05 $ | 419.80 $ | 408.30 $ | 401.79 $ |
| Low | 422.25 $ | 408.56 $ | 409.24 $ | 392.32 $ | 392.92 $ |
Performance
| 1 day | +1.90% | ||
| 1 week | -6.77% | ||
| Current month | -6.77% | ||
| 1 month | -17.03% | ||
| 3 months | -19.26% | ||
| 6 months | -22.98% | ||
| Current year | -17.05% | ||
| 1 year | -2.10% | ||
| 3 years | +49.93% | ||
| 5 years | +65.62% | ||
| 10 years | +699.72% |
Volumes
marketsDaily volume
53,515,311
Estimated daily volume
53,515,311
Avg. Volume 20 sessions
47,103,928
Daily volume ratio
1.14
Avg. Volume 20 sessions USD
18,895,269,677.92
Record volume 1
1,031,788,800
Record volume 2
788,688,000
Record volume 3
764,504,064
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
2,978,716,847,546
Net sales (USD)
281,724,000,000
Number of employees
228,000
Sales / Employee (USD)
1,235,632
Free-Float
99.94 %
Free-Float capitalization (USD)
2,980,375,451,132
Average Daily Capital Traded
0.63%
Indicators
Moving average 5 days
408.72
Moving average 20 days
451.78
Moving average 50 days
470.34
Moving average 100 days
490.28
Price spread / (MMA5)
+1.89%
Price spread / (MMA20)
+12.62%
Price spread / (MMA50)
+17.25%
Price spread / (MMA100)
+22.22%
RSI 9 days
20.63
RSI 14 days
24.55
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.90% | -6.77% | -2.10% | +49.93% | 2,979B | |
| +4.53% | -7.29% | +22.60% | +1,531.45% | 324B | |
| +4.01% | -8.22% | -18.82% | +16.40% | 81.67B | |
| +4.95% | -4.33% | -5.39% | +50.54% | 77.17B | |
| -2.02% | -17.63% | +73.15% | +1,269.87% | 63.02B | |
| -0.03% | -6.82% | -11.76% | +58.36% | 64.26B | |
| +9.66% | +1.00% | +0.21% | +71.76% | 46.62B | |
| +1.22% | -11.22% | -6.31% | +71.80% | 36.22B | |
| -2.24% | -4.18% | -44.91% | -41.43% | 34.5B | |
| Average | +2.44% | -9.45% | +0.74% | +342.07% | 411.79B | |
| Weighted average by Cap. | +2.19% | -7.23% | +0.32% | +199.21% |
Historical Quotes: Microsoft Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
77258045dfcddf.LbbMYE3kmQOS5tlwlIrbKII-2lZwXmEJw133b5cEYhM.WuOjBAa92DPfgO45xsiuR8lQiCQ7DVFmtnDaNf5nGl8e8vsxeLuua-S06Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 401.14 | 3,813,507 | 37,636,169 |
| 16:00:00 | 400.78 | 40 | 33,822,662 |
| 16:00:00 | 400.78 | 40 | 33,822,622 |
| 16:00:00 | 400.78 | 40 | 33,822,582 |
| 16:00:00 | 400.78 | 269 | 33,822,542 |
| 16:00:00 | 400.78 | 72 | 33,822,273 |
| 16:00:00 | 400.78 | 80 | 33,822,201 |
| 16:00:00 | 400.78 | 922 | 33,822,121 |
| 16:00:00 | 400.79 | 40 | 33,821,199 |
| 16:00:00 | 400.80 | 48 | 33,821,159 |
Course Extremes
| 1 week | 392.32 |  | 430.74 |
| 1 month | 392.32 | | 483.74 |
| Current year | 392.32 | | 489.7 |
| 1 year | 344.79 | | 555.45 |
| 3 years | 245.61 | | 555.45 |
| 5 years | 213.43 | | 555.45 |
| 10 years | 48.04 | | 555.45 |
Monthly variations
Annual variations
| 2026 | -17.05% | ||
| 2025 | +14.74% | ||
| 2024 | +12.09% | ||
| 2023 | +56.80% | ||
| 2022 | -28.69% | ||
| 2021 | +51.21% | ||
| 2020 | +41.04% | ||
| 2019 | +55.26% | ||
| 2018 | +18.74% | ||
| 2017 | +37.66% | ||
| 2016 | +12.00% | ||
| 2015 | +19.44% | ||
| 2014 | +24.16% | ||
| 2013 | +40.06% | ||
| 2012 | +2.89% | ||
| 2011 | -6.99% | ||
| 2010 | -8.43% | ||
| 2009 | +56.79% | ||
| 2008 | -45.39% | ||
| 2007 | +19.22% | ||
| 2006 | +14.19% | ||
| 2005 | -2.13% | ||
| 2004 | -2.37% | ||
| 2003 | +5.88% | ||
| 2002 | -21.96% | ||
| 2001 | +52.74% | ||
| 2000 | -62.85% | ||
| 1999 | +68.36% | ||
| 1998 | +114.60% | ||
| 1997 | +56.43% | ||
| 1996 | +88.32% | ||
| 1995 | +43.56% | ||
| 1994 | +51.63% | ||
| 1993 | -5.56% | ||
| 1992 | +15.11% | ||
| 1991 | +121.76% | ||
| 1990 | +72.99% | ||
| 1989 | +63.38% | ||
| 1988 | -1.84% | ||
| 1987 | +124.87% | ||
| 1986 | +72.32% |
- Stock Market
- Equities
- MSFT Stock
- Quotes Microsoft Corporation
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition