|
Market Closed -
Other stock markets
|
Pre-market 20:00:00 | |||
| 402.29 USD | +2.15% |
|
410.90 | +2.14% |
| 07-20 | Technology Shares Rise To Start Week -- Technology Roundup | DJ |
| 07-20 | Trading Day: War clouds darken | RE |
Quotes 5-day view: Microsoft Corporation
Delayed Quote Nasdaq
| 2026-07-14 | 2026-07-15 | 2026-07-16 | 2026-07-17 | 2026-07-20 | |
|---|---|---|---|---|---|
| Last | US$384.93 | US$395.63 | US$401.10 | US$393.82 | US$402.29 |
| Volume | 27,863,916 | 36,253,745 | 37,047,443 | 33,049,842 | 27,663,218 |
| Change | -1.55% | +2.78% | +1.38% | -1.82% | +2.15% |
| Opening | US$382.82 | US$387.80 | US$398.31 | US$394.86 | US$391.41 |
| High | US$388.19 | US$398.96 | US$405.99 | US$398.39 | US$403.18 |
| Low | US$378.65 | US$386.40 | US$392.05 | US$389.39 | US$389.65 |
Performance
| 1 day | +2.15% | ||
| 1 week | +4.46% | ||
| Current month | +7.85% | ||
| 1 month | +6.03% | ||
| 3 months | -4.85% | ||
| 6 months | -12.52% | ||
| Current year | -16.82% | ||
| 1 year | -21.13% | ||
| 3 years | +13.30% | ||
| 5 years | +45.23% | ||
| 10 years | +657.75% |
Volumes
marketsDaily volume
27,915,762
Estimated daily volume
27,915,762
Avg. Volume 20 sessions
35,337,410
Daily volume ratio
0.79
Avg. Volume 20 sessions USD
14,215,886,668.9
Record volume 1
1,031,788,800
Record volume 2
788,688,000
Record volume 3
764,504,064
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
2,925,466,155,129
Net sales (USD)
281,724,000,000
Number of employees
228,000
Sales / Employee (USD)
1,235,632
Free-Float
99.91 %
Free-Float capitalization (USD)
2,922,780,364,953
Average Daily Capital Traded
0.49%
Indicators
Moving average 5 days
393.29
Moving average 20 days
380.41
Moving average 50 days
401.86
Moving average 100 days
399.24
Price spread / (MMA5)
-2.24%
Price spread / (MMA20)
-5.44%
Price spread / (MMA50)
-0.11%
Price spread / (MMA100)
-0.76%
STIM
RSI 9 days
62.81
RSI 14 days
56.25
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.15% | +4.46% | -21.13% | +13.30% | 2,925B | |
| +1.87% | +6.36% | -12.16% | +647.09% | 317B | |
| +1.55% | -13.64% | +209.19% | +887.78% | 110B | |
| +1.74% | +2.20% | +81.49% | +128.43% | 92.08B | |
| -0.05% | -14.12% | +4.55% | +36.06% | 91.05B | |
| -1.51% | -15.05% | -35.28% | -17.25% | 73.58B | |
| +1.58% | -4.90% | -37.29% | +69.32% | 63.73B | |
| +0.97% | -1.74% | +3.37% | +57.21% | 43.94B | |
| +3.04% | -3.79% | -57.23% | +18.70% | 37B | |
| -0.74% | -4.34% | +56.67% | +203.56% | 31.38B | |
| Average | +1.06% | -5.43% | +19.22% | +204.42% | 378.59B | |
| Weighted average by Cap. | +1.94% | +0.87% | -10.52% | +97.75% |
Historical Quotes: Microsoft Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4d77c0a479eedbe4be5.kqbWqJ1jROPiv3KXQtdvMfG4lu74YPxnkeC8Zt5GWLQ.1OOn78cgJ6nV6RDve-4_UMfbx7eTFaRXo7TTH64DdfnfzqHs1Dp3squHGQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 402.29 | 3,949,527 | 22,440,742 |
| 16:00:00 | 402.53 | 80 | 18,491,215 |
| 16:00:00 | 402.53 | 80 | 18,491,135 |
| 16:00:00 | 402.53 | 80 | 18,491,055 |
| 16:00:00 | 402.53 | 80 | 18,490,975 |
| 16:00:00 | 402.53 | 80 | 18,490,895 |
| 16:00:00 | 402.53 | 80 | 18,490,815 |
| 16:00:00 | 402.53 | 80 | 18,490,735 |
| 16:00:00 | 402.52 | 100 | 18,490,655 |
| 15:59:59 | 402.51 | 100 | 18,490,555 |
Course Extremes
| 1 week | 378.65 |  | 405.99 |
| 1 month | 349.2 | | 405.99 |
| Current year | 349.2 | | 489.7 |
| 1 year | 349.2 | | 555.45 |
| 3 years | 309.45 | | 555.45 |
| 5 years | 213.43 | | 555.45 |
| 10 years | 55.61 | | 555.45 |
Monthly variations
Annual variations
| 2026 | -16.82% | ||
| 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
- Stocks
- MSFT Stock
- Quotes Microsoft Corporation
Select your edition
All financial news and data tailored to specific country editions
