MSFT
Home>Equity>Microsoft Corporation
SHARE twitter icon webp whatsapp icon webp

Microsoft Corporation
Microsoft Corporation

415.49
-2.30  (-0.55%)
USD
Currency
6.93%
CAGR (3 year)
22.69%
CAGR (5 year)
3.09T
Market Cap
NasdaqGS
Exchange
Equity
Type Disp
N/A
Dividend Rate
34.37
Trailing PE
10.74
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PRE
Market State
us_market
Market
High
417.05
Low
410.58
Returns
-0.55%

Microsoft Corporation Historical Data

 - Last 30 Years Annual Avg 23.70%
 - CAGR 23.81%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1986


10.00%
0.11 		9.09%
0.12 		-8.33%
0.11 		-9.09%
0.1 		0.00%
0.1 		0.00%
0.1 		30.00%
0.13 		30.77%
0.17 		0.00%
0.17 		0.11
1987 47.06%
0.25 		8.00%
0.27 		25.93%
0.34 		5.88%
0.36 		11.11%
0.4 		-12.50%
0.35 		-5.71%
0.33 		24.24%
0.41 		12.20%
0.46 		-23.91%
0.35 		-11.43%
0.31 		22.58%
0.38 		123.53% 0.14
1988 2.63%
0.39 		5.13%
0.41 		-4.88%
0.39 		-2.56%
0.38 		5.26%
0.4 		17.50%
0.47 		-12.77%
0.41 		-14.63%
0.35 		2.86%
0.36 		-5.56%
0.34 		-2.94%
0.33 		12.12%
0.37 		-2.63% 0.17
1989 10.81%
0.41 		0.00%
0.41 		-14.63%
0.35 		11.43%
0.39 		7.69%
0.42 		-11.90%
0.37 		2.70%
0.38 		7.89%
0.41 		17.07%
0.48 		18.75%
0.57 		5.26%
0.6 		0.00%
0.6 		62.16% 0.21
1990 6.67%
0.64 		7.81%
0.69 		11.59%
0.77 		5.19%
0.81 		24.69%
1.01 		4.95%
1.06 		-13.21%
0.92 		-7.61%
0.85 		3.53%
0.88 		1.14%
0.89 		12.36%
1 		5.00%
1.05 		75.00% 0.26
1991 29.52%
1.36 		5.88%
1.44 		2.08%
1.47 		-6.12%
1.38 		10.14%
1.52 		-6.58%
1.42 		7.75%
1.53 		16.34%
1.78 		3.93%
1.85 		5.95%
1.96 		3.57%
2.03 		14.29%
2.32 		120.95% 0.32
1992 8.19%
2.51 		2.39%
2.57 		-3.89%
2.47 		-6.88%
2.3 		9.57%
2.52 		-13.10%
2.19 		3.65%
2.27 		2.64%
2.33 		8.15%
2.52 		9.92%
2.77 		5.05%
2.91 		-8.25%
2.67 		15.09% 0.40
1993 1.12%
2.7 		-3.33%
2.61 		10.73%
2.89 		-7.61%
2.67 		8.24%
2.89 		-4.84%
2.75 		-16.00%
2.31 		1.73%
2.35 		9.79%
2.58 		-3.10%
2.5 		0.00%
2.5 		0.80%
2.52 		-5.62% 0.50
1994 5.56%
2.66 		-3.01%
2.58 		2.71%
2.65 		9.06%
2.89 		16.26%
3.36 		-3.87%
3.23 		-0.31%
3.22 		12.73%
3.63 		-3.31%
3.51 		12.25%
3.94 		-0.25%
3.93 		-2.80%
3.82 		51.59% 0.62
1995 -2.88%
3.71 		6.20%
3.94 		12.94%
4.45 		14.83%
5.11 		3.52%
5.29 		6.81%
5.65 		0.18%
5.66 		2.12%
5.78 		-2.08%
5.66 		10.42%
6.25 		-12.80%
5.45 		0.55%
5.48 		43.46% 0.77
1996 5.47%
5.78 		6.75%
6.17 		4.54%
6.45 		9.77%
7.08 		4.80%
7.42 		1.21%
7.51 		-1.86%
7.37 		3.93%
7.66 		7.57%
8.24 		4.13%
8.58 		14.22%
9.8 		5.41%
10.33 		88.50% 0.95
1997 23.43%
12.75 		-4.39%
12.19 		-5.99%
11.46 		32.55%
15.19 		2.04%
15.5 		1.94%
15.8 		11.84%
17.67 		-6.51%
16.52 		0.12%
16.54 		-1.75%
16.25 		8.86%
17.69 		-8.65%
16.16 		56.44% 1.18
1998 15.41%
18.65 		13.62%
21.19 		5.62%
22.38 		0.67%
22.53 		-5.90%
21.2 		27.78%
27.09 		1.44%
27.48 		-12.74%
23.98 		14.76%
27.52 		-3.82%
26.47 		15.22%
30.5 		13.67%
34.67 		114.54% 1.46
1999 26.19%
43.75 		-14.22%
37.53 		19.40%
44.81 		-9.26%
40.66 		-0.79%
40.34 		11.77%
45.09 		-4.83%
42.91 		7.85%
46.28 		-2.16%
45.28 		2.21%
46.28 		-1.64%
45.52 		28.25%
58.38 		68.39% 1.81
2000 -16.17%
48.94 		-8.68%
44.69 		18.86%
53.12 		-34.34%
34.88 		-10.32%
31.28 		27.88%
40 		-12.73%
34.91 		0.00%
34.91 		-13.61%
30.16 		14.19%
34.44 		-16.70%
28.69 		-24.40%
21.69 		-62.85% 2.24
2001 40.76%
30.53 		-3.37%
29.5 		-7.32%
27.34 		23.92%
33.88 		2.10%
34.59 		5.52%
36.5 		-9.32%
33.1 		-13.84%
28.52 		-10.31%
25.58 		13.68%
29.08 		10.39%
32.1 		3.18%
33.12 		52.70% 2.77
2002 -3.83%
31.85 		-8.41%
29.17 		3.39%
30.16 		-13.36%
26.13 		-2.60%
25.45 		7.47%
27.35 		-12.29%
23.99 		2.29%
24.54 		-10.88%
21.87 		22.27%
26.74 		7.85%
28.84 		-10.37%
25.85 		-21.95% 3.43
2003 -8.20%
23.73 		-0.13%
23.7 		2.15%
24.21 		5.62%
25.57 		-3.75%
24.61 		4.19%
25.64 		3.00%
26.41 		0.42%
26.52 		4.83%
27.8 		-5.97%
26.14 		-1.64%
25.71 		6.46%
27.37 		5.88% 4.25
2004 1.02%
27.65 		-4.05%
26.53 		-6.03%
24.93 		4.81%
26.13 		0.38%
26.23 		8.88%
28.56 		-0.25%
28.49 		-4.18%
27.3 		1.28%
27.65 		1.16%
27.97 		-4.15%
26.81 		-0.34%
26.72 		-2.37% 5.26
2005 -1.65%
26.28 		-4.26%
25.16 		-3.93%
24.17 		4.68%
25.3 		1.98%
25.8 		-3.72%
24.84 		3.10%
25.61 		6.91%
27.38 		-6.03%
25.73 		-0.12%
25.7 		7.70%
27.68 		-5.53%
26.15 		-2.13% 6.51
2006 7.65%
28.15 		-4.55%
26.87 		1.27%
27.21 		-11.25%
24.15 		-6.21%
22.65 		2.87%
23.3 		3.26%
24.06 		6.82%
25.7 		6.42%
27.35 		4.97%
28.71 		2.26%
29.36 		1.70%
29.86 		14.19% 8.06
2007 3.35%
30.86 		-8.72%
28.17 		-1.06%
27.87 		7.43%
29.94 		2.51%
30.69 		-3.98%
29.47 		-1.63%
28.99 		-0.90%
28.73 		2.54%
29.46 		24.95%
36.81 		-8.72%
33.6 		5.95%
35.6 		19.22% 9.98
2008 -8.43%
32.6 		-16.56%
27.2 		4.34%
28.38 		0.49%
28.52 		-0.70%
28.32 		-2.86%
27.51 		-6.51%
25.72 		6.10%
27.29 		-2.20%
26.69 		-16.34%
22.33 		-9.45%
20.22 		-3.86%
19.44 		-45.39% 12.36
2009 -12.04%
17.1 		-5.56%
16.15 		13.75%
18.37 		10.29%
20.26 		3.11%
20.89 		13.79%
23.77 		-1.05%
23.52 		4.80%
24.65 		4.34%
25.72 		7.81%
27.73 		6.06%
29.41 		3.64%
30.48 		56.79% 15.30
2010 -7.55%
28.18 		1.74%
28.67 		2.16%
29.29 		4.27%
30.54 		-15.52%
25.8 		-10.81%
23.01 		12.17%
25.81 		-9.07%
23.47 		4.35%
24.49 		8.90%
26.67 		-5.29%
25.26 		10.49%
27.91 		-8.43% 18.94
2011 -0.64%
27.73 		-4.15%
26.58 		-4.48%
25.39 		2.09%
25.92 		-3.51%
25.01 		3.96%
26 		5.38%
27.4 		-2.92%
26.6 		-6.43%
24.89 		6.99%
26.63 		-3.94%
25.58 		1.49%
25.96 		-6.99% 23.45
2012 13.75%
29.53 		7.48%
31.74 		1.64%
32.26 		-0.74%
32.02 		-8.84%
29.19 		4.80%
30.59 		-3.66%
29.47 		4.58%
30.82 		-3.44%
29.76 		-4.10%
28.54 		-6.73%
26.62 		0.34%
26.71 		2.89% 29.03
2013 2.77%
27.45 		1.28%
27.8 		2.91%
28.61 		15.69%
33.1 		5.44%
34.9 		-1.03%
34.54 		-7.82%
31.84 		4.90%
33.4 		-0.36%
33.28 		6.40%
35.41 		7.68%
38.13 		-1.89%
37.41 		40.06% 35.94
2014 1.15%
37.84 		1.24%
38.31 		7.00%
40.99 		-1.44%
40.4 		1.34%
40.94 		1.86%
41.7 		3.50%
43.16 		5.26%
45.43 		2.05%
46.36 		1.27%
46.95 		1.83%
47.81 		-2.84%
46.45 		24.16% 44.50
2015 -13.02%
40.4 		8.54%
43.85 		-7.27%
40.66 		19.63%
48.64 		-3.66%
46.86 		-5.78%
44.15 		5.78%
46.7 		-6.81%
43.52 		1.70%
44.26 		18.93%
52.64 		3.25%
54.35 		2.08%
55.48 		19.44% 55.10
2016 -0.70%
55.09 		-7.64%
50.88 		8.55%
55.23 		-9.70%
49.87 		6.28%
53 		-3.45%
51.17 		10.77%
56.68 		1.38%
57.46 		0.24%
57.6 		4.03%
59.92 		0.57%
60.26 		3.12%
62.14 		12.00% 68.22
2017 4.04%
64.65 		-1.04%
63.98 		2.94%
65.86 		3.95%
68.46 		2.02%
69.84 		-1.30%
68.93 		5.47%
72.7 		2.85%
74.77 		-0.37%
74.49 		11.67%
83.18 		1.19%
84.17 		1.63%
85.54 		37.66% 84.46
2018 11.07%
95.01 		-1.31%
93.77 		-2.67%
91.27 		2.47%
93.52 		5.69%
98.84 		-0.23%
98.61 		7.58%
106.08 		5.89%
112.33 		1.82%
114.37 		-6.61%
106.81 		3.82%
110.89 		-8.40%
101.57 		18.74% 104.57
2019 2.82%
104.43 		7.28%
112.03 		5.28%
117.94 		10.73%
130.6 		-5.30%
123.68 		8.31%
133.96 		1.72%
136.27 		1.17%
137.86 		0.85%
139.03 		3.12%
143.37 		5.59%
151.38 		4.17%
157.7 		55.26% 129.47
2020 7.95%
170.23 		-4.83%
162.01 		-2.65%
157.71 		13.63%
179.21 		2.25%
183.25 		11.06%
203.51 		0.74%
205.01 		10.01%
225.53 		-6.74%
210.33 		-3.74%
202.47 		5.73%
214.07 		3.90%
222.42 		41.04% 160.30
2021 4.29%
231.96 		0.18%
232.38 		1.46%
235.77 		6.96%
252.18 		-0.99%
249.68 		8.50%
270.9 		5.17%
284.91 		5.96%
301.88 		-6.61%
281.92 		17.63%
331.62 		-0.31%
330.59 		1.73%
336.32 		51.21% 198.47
2022 -7.53%
310.98 		-3.92%
298.79 		3.19%
308.31 		-9.99%
277.52 		-2.04%
271.87 		-5.53%
256.83 		9.31%
280.74 		-6.86%
261.47 		-10.93%
232.9 		-0.33%
232.13 		9.91%
255.14 		-6.00%
239.82 		-28.69% 245.73
2023 3.33%
247.81 		0.65%
249.42 		15.59%
288.3 		6.58%
307.26 		6.88%
328.39 		3.70%
340.54 		-1.36%
335.92 		-2.43%
327.76 		-3.66%
315.75 		7.08%
338.11 		12.07%
378.91 		-0.76%
376.04 		56.80% 304.24
2024 5.73%
397.58 		4.04%
413.64 		1.71%
420.72 		-7.46%
389.33 		6.63%
415.13 		7.67%
446.95 		-6.40%
418.35 		-0.29%
417.14 		3.15%
430.3 		-5.57%
406.35 		2.25%
415.49
10.49% 376.68
Data Source: Yahoo

Performance

Today’s Low
410.58
Today’s High
417.08
52W Low
362.90
52W High
468.35
Today Open
416.87
Prev. Close
417.79
Volume
18442663

Microsoft Corporation historical chart

52-Week Range
362.9 - 468.35
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NMS
Message Board Id
finmb_21835
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
410.58 - 417.085
Financial Currency
USD
Regular Market Time
11/21/2024 2:30:02 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
MSFT

Microsoft Corporation Dividend History

TypeAmountEx Date
Cash Dividend 0.75 15 Aug 2024
Cash Dividend 0.75 15 May 2024
Cash Dividend 0.75 14 Feb 2024
Cash Dividend 0.75 15 Nov 2023
Cash Dividend 0.68 16 Aug 2023
Cash Dividend 0.68 17 May 2023
Cash Dividend 0.68 15 Feb 2023
Cash Dividend 0.68 16 Nov 2022
Cash Dividend 0.62 17 Aug 2022
Cash Dividend 0.62 18 May 2022
Cash Dividend 0.62 16 Feb 2022
Cash Dividend 0.62 17 Nov 2021
Cash Dividend 0.56 18 Aug 2021
Cash Dividend 0.56 19 May 2021
Cash Dividend 0.56 17 Feb 2021
Cash Dividend 0.56 18 Nov 2020
Cash Dividend 0.51 19 Aug 2020
Cash Dividend 0.51 20 May 2020
Cash Dividend 0.51 19 Feb 2020
Cash Dividend 0.51 20 Nov 2019
Cash Dividend 0.46 14 Aug 2019
Cash Dividend 0.46 15 May 2019
Cash Dividend 0.46 20 Feb 2019
Cash Dividend 0.46 14 Nov 2018
Cash Dividend 0.42 15 Aug 2018
Cash Dividend 0.42 16 May 2018
Cash Dividend 0.42 14 Feb 2018
Cash Dividend 0.42 15 Nov 2017
Cash Dividend 0.39 15 Aug 2017
Cash Dividend 0.39 16 May 2017
Cash Dividend 0.39 14 Feb 2017
Cash Dividend 0.39 15 Nov 2016
Cash Dividend 0.36 16 Aug 2016
Cash Dividend 0.36 17 May 2016
Cash Dividend 0.36 16 Feb 2016
Cash Dividend 0.36 17 Nov 2015
Cash Dividend 0.31 18 Aug 2015
Cash Dividend 0.31 19 May 2015
Cash Dividend 0.31 17 Feb 2015
Cash Dividend 0.31 18 Nov 2014
Cash Dividend 0.28 19 Aug 2014
Cash Dividend 0.28 13 May 2014
Cash Dividend 0.28 18 Feb 2014
Cash Dividend 0.28 19 Nov 2013
Cash Dividend 0.23 13 Aug 2013
Cash Dividend 0.23 14 May 2013
Cash Dividend 0.23 19 Feb 2013
Cash Dividend 0.23 13 Nov 2012
Cash Dividend 0.20 14 Aug 2012
Cash Dividend 0.20 15 May 2012
Cash Dividend 0.20 14 Feb 2012
Cash Dividend 0.20 15 Nov 2011
Cash Dividend 0.16 16 Aug 2011
Cash Dividend 0.16 17 May 2011
Cash Dividend 0.16 15 Feb 2011
Cash Dividend 0.16 16 Nov 2010
Cash Dividend 0.13 17 Aug 2010
Cash Dividend 0.13 18 May 2010
Cash Dividend 0.13 16 Feb 2010
Cash Dividend 0.13 17 Nov 2009
Cash Dividend 0.13 18 Aug 2009
Cash Dividend 0.13 19 May 2009
Cash Dividend 0.13 17 Feb 2009
Cash Dividend 0.13 18 Nov 2008
Cash Dividend 0.11 19 Aug 2008
Cash Dividend 0.11 13 May 2008
Cash Dividend 0.11 19 Feb 2008
Cash Dividend 0.11 13 Nov 2007
Cash Dividend 0.10 14 Aug 2007
Cash Dividend 0.10 15 May 2007
Cash Dividend 0.10 13 Feb 2007
Cash Dividend 0.10 14 Nov 2006
Cash Dividend 0.09 15 Aug 2006
Cash Dividend 0.09 15 May 2006
Cash Dividend 0.09 15 Feb 2006
Cash Dividend 0.08 15 Nov 2005
Cash Dividend 0.08 15 Aug 2005
Cash Dividend 0.08 16 May 2005
Cash Dividend 0.08 15 Feb 2005
Cash Dividend 3.08 15 Nov 2004
Cash Dividend 0.08 23 Aug 2004
Cash Dividend 0.16 15 Oct 2003
Cash Dividend 0.08 19 Feb 2003
Data Source: Yahoo

Microsoft Corporation Split History

BonusRatioEx Date
Split 2:1 18 Feb 2003
Split 2:1 29 Mar 1999
Split 2:1 23 Feb 1998
Split 2:1 09 Dec 1996
Split 2:1 23 May 1994
Split 3:2 15 Jun 1992
Split 3:2 27 Jun 1991
Split 2:1 16 Apr 1990
Split 2:1 21 Sep 1987
Data Source: Yahoo

Microsoft Corporation Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Nov 2024 415.49416.87417.29410.58-2.30-0.55%
19 Nov 2024 417.79413.11417.94411.552.030.49%
18 Nov 2024 415.76414.87418.40412.100.760.18%
15 Nov 2024 415.00419.82422.80413.64-11.89-2.79%
14 Nov 2024 426.89425.00428.17420.001.690.40%
13 Nov 2024 425.20421.64429.33418.212.170.51%
12 Nov 2024 423.03418.25424.44417.205.021.20%
11 Nov 2024 418.01422.52424.81416.00-4.53-1.07%
08 Nov 2024 422.54425.32426.50421.78-2.89-0.68%
07 Nov 2024 425.43421.28426.85419.885.251.25%
06 Nov 2024 420.18412.42420.45410.528.722.12%
05 Nov 2024 411.46408.37414.90408.083.000.73%
04 Nov 2024 408.46409.80410.42405.57-1.91-0.47%
01 Nov 2024 410.37409.01415.50407.504.020.99%
31 Oct 2024 406.35415.36416.16406.30-26.18-6.05%
30 Oct 2024 432.53437.44438.50432.100.580.13%
29 Oct 2024 431.95428.00433.17425.805.361.26%
28 Oct 2024 426.59431.66431.94426.30-1.56-0.36%
25 Oct 2024 428.15426.76432.52426.573.420.81%
24 Oct 2024 424.73425.33425.98422.400.130.03%
23 Oct 2024 424.60430.86431.08422.53-2.91-0.68%
22 Oct 2024 427.51418.49430.58418.048.732.08%
21 Oct 2024 418.78416.12418.96413.750.620.15%
18 Oct 2024 418.16417.14419.65416.261.440.35%
17 Oct 2024 416.72422.36422.50415.590.600.14%
16 Oct 2024 416.12415.17416.36410.48-2.62-0.63%
15 Oct 2024 418.74422.18422.48415.26-0.40-0.10%
14 Oct 2024 419.14417.77424.04417.522.820.68%
11 Oct 2024 416.32416.14417.13413.250.480.12%
10 Oct 2024 415.84415.23417.35413.15-1.62-0.39%
09 Oct 2024 417.46415.86420.38414.302.750.66%
08 Oct 2024 414.71410.90415.66408.175.171.26%
07 Oct 2024 409.54416.00417.11409.00-6.52-1.57%
04 Oct 2024 416.06418.24419.75414.97-0.48-0.12%
03 Oct 2024 416.54417.63419.55414.29-0.59-0.14%
02 Oct 2024 417.13422.58422.82416.71-3.56-0.85%
01 Oct 2024 420.69428.45428.48418.81-9.61-2.23%
30 Sep 2024 430.30428.21430.42425.372.280.53%
27 Sep 2024 428.02431.52431.85427.47-3.29-0.76%
26 Sep 2024 431.31435.09435.30429.13-0.80-0.19%
25 Sep 2024 432.11429.83433.12428.572.940.69%
24 Sep 2024 429.17433.00433.35426.10-4.34-1.00%
23 Sep 2024 433.51434.28436.46430.39-1.76-0.40%
20 Sep 2024 435.27437.22439.24434.22-3.42-0.78%
19 Sep 2024 438.69441.23441.50436.907.881.83%
18 Sep 2024 430.81435.00436.03430.41-4.34-1.00%
17 Sep 2024 435.15440.23441.85432.273.810.88%
16 Sep 2024 431.34430.60433.53428.220.750.17%
13 Sep 2024 430.59425.83431.83425.463.590.84%
12 Sep 2024 427.00423.31427.37419.753.960.94%
11 Sep 2024 423.04415.50423.99409.588.842.13%
10 Sep 2024 414.20408.20416.33407.708.482.09%
09 Sep 2024 405.72407.24408.65402.154.021.00%
06 Sep 2024 401.70409.06410.65400.80-6.69-1.64%
05 Sep 2024 408.39407.62413.10406.13-0.51-0.12%
04 Sep 2024 408.90405.91411.24404.37-0.54-0.13%
03 Sep 2024 409.44417.91419.88407.03-7.70-1.85%
30 Aug 2024 417.14415.60417.49412.134.020.97%
29 Aug 2024 413.12414.94422.05410.602.520.61%
28 Aug 2024 410.60414.88415.00407.31-3.24-0.78%
27 Aug 2024 413.84412.86414.36410.250.350.08%
26 Aug 2024 413.49416.37417.28411.34-3.30-0.79%
23 Aug 2024 416.79416.98419.26412.091.240.30%
22 Aug 2024 415.55424.36426.79414.61-8.59-2.03%
21 Aug 2024 424.14424.08426.40421.72-0.66-0.16%
20 Aug 2024 424.80421.70425.86421.643.270.78%
19 Aug 2024 421.53418.96421.75416.463.060.73%
16 Aug 2024 418.47420.60421.34417.30-2.56-0.61%
15 Aug 2024 421.03419.80421.11417.664.171.00%
14 Aug 2024 416.86414.80417.72412.452.850.69%
13 Aug 2024 414.01409.59414.95409.577.201.77%
12 Aug 2024 406.81407.06408.76404.240.790.19%
09 Aug 2024 406.02404.03408.05402.263.330.83%
08 Aug 2024 402.69402.44405.86399.944.261.07%
07 Aug 2024 398.43408.64410.08397.47-1.18-0.30%
06 Aug 2024 399.61400.00405.67398.504.461.13%
05 Aug 2024 395.15389.17401.04385.58-13.34-3.27%
02 Aug 2024 408.49412.49415.00404.34-8.62-2.07%
01 Aug 2024 417.11420.79427.46413.09-1.24-0.30%
31 Jul 2024 418.35420.50421.78412.21-4.57-1.08%
30 Jul 2024 422.92427.72429.05417.36-3.81-0.89%
29 Jul 2024 426.73431.58432.15424.701.460.34%
26 Jul 2024 425.27418.20428.92417.276.871.64%
25 Jul 2024 418.40428.80429.80417.51-10.50-2.45%
24 Jul 2024 428.90440.45441.48427.59-15.95-3.59%
23 Jul 2024 444.85443.90448.39443.101.910.43%
22 Jul 2024 442.94441.79444.60438.915.831.33%
19 Jul 2024 437.11433.10441.14432.00-3.26-0.74%
18 Jul 2024 440.37444.34444.65434.40-3.15-0.71%
17 Jul 2024 443.52442.59444.85439.18-6.00-1.33%
16 Jul 2024 449.52454.22454.30446.66-4.44-0.98%
15 Jul 2024 453.96453.30457.26451.430.410.09%
12 Jul 2024 453.55454.33456.36450.65-1.15-0.25%
11 Jul 2024 454.70462.98464.78451.55-11.55-2.48%
10 Jul 2024 466.25461.22466.46458.866.711.46%
09 Jul 2024 459.54467.00467.33458.00-6.70-1.44%
08 Jul 2024 466.24466.55467.70464.46-1.32-0.28%
05 Jul 2024 467.56459.61468.35458.976.791.47%
03 Jul 2024 460.77458.19461.02457.881.490.32%
02 Jul 2024 459.28453.20459.59453.112.550.56%
01 Jul 2024 456.73448.66457.37445.669.782.19%
28 Jun 2024 446.95453.07455.38446.41-5.90-1.30%
27 Jun 2024 452.85452.18456.17451.770.690.15%
26 Jun 2024 452.16449.00453.60448.191.210.27%
25 Jun 2024 450.95448.25451.42446.753.280.73%
24 Jun 2024 447.67449.80452.75446.41-2.11-0.47%
21 Jun 2024 449.78447.38450.58446.514.080.92%
20 Jun 2024 445.70446.30446.53441.27-0.64-0.14%
18 Jun 2024 446.34449.71450.14444.89-2.03-0.45%
17 Jun 2024 448.37442.59450.94440.725.801.31%
14 Jun 2024 442.57438.28443.14436.720.990.22%
13 Jun 2024 441.58440.85443.39439.370.520.12%
12 Jun 2024 441.06435.32443.40433.258.381.94%
11 Jun 2024 432.68425.48432.82425.254.811.12%
10 Jun 2024 427.87424.70428.08423.894.020.95%
07 Jun 2024 423.85426.20426.28423.00-0.67-0.16%
06 Jun 2024 424.52424.01425.31420.580.510.12%
05 Jun 2024 424.01417.81424.08416.307.941.91%
04 Jun 2024 416.07412.43416.44409.682.550.62%
03 Jun 2024 413.52415.53416.43408.92-1.61-0.39%
31 May 2024 415.13416.75416.75404.510.460.11%
30 May 2024 414.67424.30424.30414.24-14.50-3.38%
29 May 2024 429.17425.69430.94425.69-1.15-0.27%
28 May 2024 430.32429.63430.82426.600.160.04%
24 May 2024 430.16427.19431.06424.413.160.74%
23 May 2024 427.00432.97433.60425.42-3.52-0.82%
22 May 2024 430.52430.09432.41427.131.480.34%
21 May 2024 429.04426.83432.97424.853.700.87%
20 May 2024 425.34420.21426.77419.995.131.22%
17 May 2024 420.21422.54422.92418.03-0.78-0.19%
16 May 2024 420.99421.80425.42420.35-2.09-0.49%
15 May 2024 423.08417.90423.81417.276.521.57%
14 May 2024 416.56412.02417.49411.552.840.69%
13 May 2024 413.72418.01418.35410.82-1.02-0.25%
10 May 2024 414.74412.94415.38411.802.420.59%
09 May 2024 412.32410.57412.72409.101.780.43%
08 May 2024 410.54408.17412.23406.711.200.29%
07 May 2024 409.34414.66414.67409.09-4.20-1.02%
06 May 2024 413.54408.76413.93406.376.881.69%
03 May 2024 406.66402.28407.15401.868.822.22%
02 May 2024 397.84397.66399.93394.652.900.73%
01 May 2024 394.94392.61401.72390.315.611.44%
30 Apr 2024 389.33401.49402.16389.17-12.92-3.21%
29 Apr 2024 402.25405.25406.32399.19-4.07-1.00%
26 Apr 2024 406.32412.17413.00405.767.281.82%
25 Apr 2024 399.04394.03399.89388.03-10.02-2.45%
24 Apr 2024 409.06409.56412.47406.781.490.37%
23 Apr 2024 407.57404.24408.20403.066.611.65%
22 Apr 2024 400.96400.08402.85395.751.840.46%
19 Apr 2024 399.12404.03405.48397.77-5.15-1.27%
18 Apr 2024 404.27410.63411.89403.95-7.57-1.84%
17 Apr 2024 411.84417.25418.88410.33-2.74-0.66%
16 Apr 2024 414.58414.57418.40413.730.940.23%
15 Apr 2024 413.64426.60426.82413.43-8.26-1.96%
12 Apr 2024 421.90424.05425.18419.77-6.03-1.41%
11 Apr 2024 427.93425.82429.37422.364.671.10%
10 Apr 2024 423.26422.19424.03419.70-3.02-0.71%
09 Apr 2024 426.28426.44427.74421.621.690.40%
08 Apr 2024 424.59425.17427.28423.30-0.93-0.22%
05 Apr 2024 425.52420.01426.51418.327.641.83%
04 Apr 2024 417.88424.99428.67417.57-2.57-0.61%
03 Apr 2024 420.45419.73423.26419.09-0.99-0.23%
02 Apr 2024 421.44420.11422.38417.84-3.13-0.74%
01 Apr 2024 424.57423.95427.89422.223.850.92%
28 Mar 2024 420.72420.96421.87419.12-0.71-0.17%
27 Mar 2024 421.43424.44424.45419.01-0.22-0.05%
26 Mar 2024 421.65425.61425.99421.35-1.21-0.29%
25 Mar 2024 422.86425.24427.41421.61-5.88-1.37%
22 Mar 2024 428.74429.70429.86426.07-0.63-0.15%
21 Mar 2024 429.37429.83430.82427.164.140.97%
20 Mar 2024 425.23422.00425.96420.663.820.91%
19 Mar 2024 421.41417.83421.67415.554.090.98%
18 Mar 2024 417.32414.25420.73413.780.900.22%
15 Mar 2024 416.42419.29422.60412.79-8.80-2.07%
14 Mar 2024 425.22420.24427.82417.9910.122.44%
13 Mar 2024 415.10418.10418.18411.45-0.18-0.04%
12 Mar 2024 415.28407.62415.57406.7910.762.66%
11 Mar 2024 404.52403.76405.68401.26-1.70-0.42%
08 Mar 2024 406.22407.96410.42404.33-2.92-0.71%
07 Mar 2024 409.14406.12409.78402.247.051.75%
06 Mar 2024 402.09402.97405.16398.39-0.56-0.14%
05 Mar 2024 402.65413.96414.25400.64-12.27-2.96%
04 Mar 2024 414.92413.44417.35412.32-0.58-0.14%
01 Mar 2024 415.50411.27415.87410.881.860.45%
29 Feb 2024 413.64408.64414.20405.925.921.45%
28 Feb 2024 407.72408.18409.30405.320.240.06%
27 Feb 2024 407.48407.99408.32403.85-0.06-0.01%
26 Feb 2024 407.54411.46412.16407.36-2.80-0.68%
23 Feb 2024 410.34415.67415.86408.97-1.31-0.32%
22 Feb 2024 411.65410.19412.83408.579.472.35%
21 Feb 2024 402.18400.17402.29397.22-0.61-0.15%
20 Feb 2024 402.79403.24404.49398.01-1.27-0.31%
16 Feb 2024 404.06407.96408.29403.44-2.50-0.61%
15 Feb 2024 406.56408.14409.13404.29-2.93-0.72%
14 Feb 2024 409.49408.07409.84404.573.170.78%
13 Feb 2024 406.32404.94410.07403.39-8.94-2.15%
12 Feb 2024 415.26420.56420.74414.75-5.29-1.26%
09 Feb 2024 420.55415.25420.82415.096.441.56%
08 Feb 2024 414.11414.05415.56412.530.060.01%
07 Feb 2024 414.05407.44414.30407.408.562.11%
06 Feb 2024 405.49405.88407.97402.91-0.16-0.04%
05 Feb 2024 405.65409.90411.16403.99-5.57-1.35%
02 Feb 2024 411.22403.81412.65403.567.441.84%
01 Feb 2024 403.78401.83408.00401.806.201.56%
31 Jan 2024 397.58406.96415.32397.21-11.01-2.69%
30 Jan 2024 408.59412.26413.05406.45-1.13-0.28%
29 Jan 2024 409.72406.06409.98404.335.791.43%
26 Jan 2024 403.93404.37406.17402.43-0.94-0.23%
25 Jan 2024 404.87404.32407.01402.532.310.57%
24 Jan 2024 402.56401.54405.63400.453.660.92%
23 Jan 2024 398.90395.75399.38393.932.390.60%
22 Jan 2024 396.51400.02400.62393.59-2.16-0.54%
19 Jan 2024 398.67395.76398.67393.504.801.22%
18 Jan 2024 393.87391.72393.99390.124.401.13%
17 Jan 2024 389.47387.98390.11384.81-0.80-0.20%
16 Jan 2024 390.27393.66394.03387.621.800.46%
12 Jan 2024 388.47385.49388.68384.653.841.00%
11 Jan 2024 384.63386.00390.68380.381.860.49%
10 Jan 2024 382.77376.37384.17376.326.981.86%
09 Jan 2024 375.79372.01375.99371.191.100.29%
08 Jan 2024 374.69369.30375.20369.016.941.89%
05 Jan 2024 367.75368.97372.06366.50-0.19-0.05%
04 Jan 2024 367.94370.67373.10367.17-2.66-0.72%
03 Jan 2024 370.60369.01373.26368.51-0.27-0.07%
02 Jan 2024 370.87373.86375.90366.77-5.17-1.37%
29 Dec 2023 376.04376.00377.16373.480.760.20%
28 Dec 2023 375.28375.37376.46374.161.210.32%
27 Dec 2023 374.07373.69375.06372.81-0.59-0.16%
26 Dec 2023 374.66375.00376.94373.500.080.02%
22 Dec 2023 374.58373.68375.18372.711.040.28%
21 Dec 2023 373.54372.56374.41370.042.920.79%
20 Dec 2023 370.62375.00376.03370.53-2.64-0.71%
19 Dec 2023 373.26371.49373.26369.840.610.16%
18 Dec 2023 372.65369.45373.00368.681.920.52%
15 Dec 2023 370.73366.85372.40366.284.801.31%
14 Dec 2023 365.93373.31373.76364.13-8.44-2.25%
13 Dec 2023 374.37376.02377.64370.77-0.010.00%
12 Dec 2023 374.38370.85374.42370.463.080.83%
11 Dec 2023 371.30368.48371.60366.10-2.93-0.78%
08 Dec 2023 374.23369.20374.46368.233.280.88%
07 Dec 2023 370.95368.23371.45366.322.150.58%
06 Dec 2023 368.80373.54374.18368.03-3.72-1.00%
05 Dec 2023 372.52366.45373.08365.623.380.92%
04 Dec 2023 369.14369.10369.52362.90-5.37-1.43%
01 Dec 2023 374.51376.76378.16371.31-4.40-1.16%
30 Nov 2023 378.91378.49380.09375.470.060.02%
29 Nov 2023 378.85383.76384.30377.44-3.85-1.01%
28 Nov 2023 382.70378.35383.00378.164.091.08%
27 Nov 2023 378.61376.78380.64376.201.180.31%
24 Nov 2023 377.43377.33377.97375.14-0.42-0.11%
22 Nov 2023 377.85378.00379.79374.974.781.28%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 52.59
52-Week Low Change % 0.14%
52-Week High Change -52.86
52-Week High Change % -0.11%

Stock Price Average

50 Day Average 422.46
50 Day Average Change -6.97
50 Day Average Change % -0.02%
200 Day Average 421.82
200 Day Average Change -6.33
200 Day Average Change % -0.01%

Share Statistics

Microsoft Corporation Financials

 2020-06-302021-06-302022-06-302023-06-302024-06-302024-09-30
Beginning Cash Position 13576000000.014224000000.013931000000.034704000000.080452000000.0
Capital Expenditure -20622000000.0-23886000000.0-28107000000.0-44477000000.0-49483000000.0
Cash Dividends Paid -16521000000.0-18135000000.0-19800000000.0-21771000000.0-22294000000.0
Cash Flow From Continuing Financing Activities -48486000000.0-58876000000.0-43935000000.0-37757000000.0-69094000000.0
Cash Flow From Continuing Investing Activities -27577000000.0-30311000000.0-22680000000.0-96970000000.0-112674000000.0
Cash Flow From Continuing Operating Activities 76740000000.089035000000.087582000000.0118548000000.0122145000000.0
Change In Account Payable 2798000000.02943000000.0-2721000000.03545000000.01415000000.0
Change In Income Tax Payable   -358000000.01687000000.0 
Change In Inventory -737000000.0-1123000000.01242000000.01284000000.01416000000.0
Change In Other Current Assets -4391000000.0-3514000000.0-4824000000.0-8465000000.0-7499000000.0
Change In Other Current Liabilities 5551000000.03169000000.02825000000.05616000000.03919000000.0
Change In Other Working Capital 2324000000.05805000000.05535000000.05348000000.03512000000.0
Change In Payable 2798000000.02943000000.0-3079000000.05232000000.03102000000.0
Change In Payables And Accrued Expense 2798000000.02943000000.0-3079000000.05232000000.03102000000.0
Change In Receivables -6481000000.0-6834000000.0-4087000000.0-7191000000.0-4188000000.0
Change In Tax Payable   -358000000.01687000000.0 
Change In Working Capital -936000000.0446000000.0-2388000000.01824000000.0262000000.0
Changes In Account Receivables -6481000000.0-6834000000.0-4087000000.0-7191000000.0-4188000000.0
Changes In Cash 677000000.0-152000000.020967000000.0-16179000000.0-59623000000.0
Common Stock Dividend Paid -16521000000.0-18135000000.0-19800000000.0-21771000000.0-22294000000.0
Common Stock Issuance 1693000000.01841000000.01866000000.02002000000.02023000000.0
Common Stock Payments -27385000000.0-32696000000.0-22245000000.0-17254000000.0-16530000000.0
Deferred Income Tax -150000000.0-5702000000.0-6059000000.0-4738000000.0-5603000000.0
Deferred Tax -150000000.0-5702000000.0-6059000000.0-4738000000.0-5603000000.0
Depreciation 11686000000.014460000000.013861000000.022287000000.025749000000.0
Depreciation Amortization Depletion 11686000000.014460000000.013861000000.022287000000.025749000000.0
Depreciation And Amortization 11686000000.014460000000.013861000000.022287000000.025749000000.0
Effect Of Exchange Rate Changes -29000000.0-141000000.0-194000000.0-210000000.011000000.0
End Cash Position 14224000000.013931000000.034704000000.018315000000.020829000000.0
Financing Cash Flow -48486000000.0-58876000000.0-43935000000.0-37757000000.0-69094000000.0
Free Cash Flow 56118000000.065149000000.059475000000.074071000000.072662000000.0
Gain Loss On Investment Securities-219000000.0     
Investing Cash Flow -27577000000.0-30311000000.0-22680000000.0-96970000000.0-112674000000.0
Issuance Of Capital Stock 1693000000.01841000000.01866000000.02002000000.02023000000.0
Issuance Of Debt0.0 0.00.029645000000.022572000000.0
Long Term Debt Issuance0.0 0.00.024395000000.017322000000.0
Long Term Debt Payments -3750000000.0-9023000000.0-2750000000.0-29070000000.0-28536000000.0
Net Business Purchase And Sale -8909000000.0-22038000000.0-1670000000.0-69132000000.0-69795000000.0
Net Common Stock Issuance -25692000000.0-30855000000.0-20379000000.0-15252000000.0-14507000000.0
Net Income From Continuing Operations 61271000000.072738000000.072361000000.088136000000.090512000000.0
Net Investment Purchase And Sale 2876000000.018438000000.010213000000.017937000000.07833000000.0
Net Issuance Payments Of Debt -3750000000.0-9023000000.0-2750000000.0575000000.0-30402000000.0
Net Long Term Debt Issuance -3750000000.0-9023000000.0-2750000000.0-4675000000.0-11214000000.0
Net Other Financing Charges -2523000000.0-863000000.0-1006000000.0-1309000000.0-1891000000.0
Net Other Investing Changes -922000000.0-2825000000.0-3116000000.0-1298000000.0-1229000000.0
Net PPEPurchase And Sale -20622000000.0-23886000000.0-28107000000.0-44477000000.0-49483000000.0
Net Short Term Debt Issuance0.0 0.00.05250000000.0-19188000000.0
Operating Cash Flow 76740000000.089035000000.087582000000.0118548000000.0122145000000.0
Operating Gains Losses -1249000000.0-409000000.0196000000.0305000000.0166000000.0
Purchase Of Business -8909000000.0-22038000000.0-1670000000.0-69132000000.0-69795000000.0
Purchase Of Investment -62924000000.0-26456000000.0-37651000000.0-17732000000.0-10892000000.0
Purchase Of PPE -20622000000.0-23886000000.0-28107000000.0-44477000000.0-49483000000.0
Repayment Of Debt -3750000000.0-9023000000.0-2750000000.0-29070000000.0-28536000000.0
Repurchase Of Capital Stock -27385000000.0-32696000000.0-22245000000.0-17254000000.0-16530000000.0
Sale Of Investment 65800000000.044894000000.047864000000.035669000000.018725000000.0
Short Term Debt Issuance  0.00.05250000000.0 
Stock Based Compensation 6118000000.07502000000.09611000000.010734000000.011059000000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.