MICROSOFT CORPORATION |
Market Closed -
Other stock markets
|
Pre-market 07:47:42 am | |||
| 443.57 USD | +0.21% |
|
441.80 | -0.40% |
| 01:34pm | Microsoft-Operated UAE Facility Cleared to Receive Advanced AI Chips from US | MT |
| 12:24pm | US Equity Investors to Watch Inflation This Week as Rate Cuts in 2025 Come Under Scrutiny | MT |
Quotes 5-day view: Microsoft Corporation
Delayed Quote Nasdaq
| 2024-12-02 | 2024-12-03 | 2024-12-04 | 2024-12-05 | 2024-12-06 | |
|---|---|---|---|---|---|
| Last | 430.98 $ | 431.2 $ | 437.42 $ | 442.62 $ | 443.57 $ |
| Volume | 20 207 223 | 18 301 987 | 26 009 429 | 21 697 775 | 18 821 002 |
| Change | +1.78% | +0.05% | +1.44% | +1.19% | +0.21% |
| Opening | 421.57 $ | 429.84 $ | 433.03 $ | 437.92 $ | 442.30 $ |
| High | 433.00 $ | 432.47 $ | 439.67 $ | 444.66 $ | 446.10 $ |
| Low | 421.31 $ | 427.74 $ | 432.63 $ | 436.17 $ | 441.77 $ |
Performance
| 1 day | -0.37% | ||
| 1 week | +4.75% | ||
| Current month | +4.75% | ||
| 1 month | +4.98% | ||
| 3 months | +10.42% | ||
| 6 months | +4.65% | ||
| Current year | +17.96% | ||
| 1 year | +18.53% | ||
| 3 years | +32.42% | ||
| 5 years | +192.30% | ||
| 10 years | +830.01% |
Volumes
marketsDaily volume
18 821 002
Estimated daily volume
18 821 002
Avg. Volume 20 sessions
21 318 125
Daily volume ratio
0.88
Avg. Volume 20 sessions USD
9 456 080 706.25
Record volume 1
1 031 788 800
Record volume 2
788 688 000
Record volume 3
764 504 064
Capital turnover ratio
0.00
Basic data
Capitalization (USD)
3 297 890 065 810
Net sales (USD)
245 122 000 000
Number of employees
228 000
Sales / Employee (USD)
1 075 096
Indicators
Moving average 5 days
437.16
Moving average 20 days
423.52
Moving average 50 days
421.30
Moving average 100 days
420.85
Price spread / (MMA5)
-1.45%
Price spread / (MMA20)
-4.52%
Price spread / (MMA50)
-5.02%
Price spread / (MMA100)
-5.12%
STIM
RSI 9 days
73.95
RSI 14 days
66.76
| Change | 5d. change | 1-year change | 3-years change | Capi. ($) | ||
|---|---|---|---|---|---|---|
| +0.21% | +4.75% | +18.53% | +32.42% | 3,298B | ||
| +6.22% | +13.80% | +329.60% | +285.17% | 174B | ||
| +1.22% | +0.23% | +18.30% | +66.93% | 84.34B | ||
| +0.39% | -7.38% | -3.48% | +41.97% | 79.46B | ||
| +0.64% | +5.66% | +44.78% | -28.11% | 72.53B | ||
| -0.74% | +2.15% | +190.62% | -55.80% | 66.77B | ||
| +0.58% | +9.39% | -21.28% | -34.96% | 48.25B | ||
| +0.63% | +18.31% | +45.26% | -52.47% | 38.92B | ||
| -0.17% | +0.71% | +22.14% | +11.23% | 33.32B | ||
| -2.90% | -1.32% | +226.76% | +470.72% | 31.77B | ||
| Average | +0.47% | +4.31% | +87.12% | +73.71% | 392.72B | |
| Weighted average by Cap. | +0.02% | +4.85% | +36.76% | +43.63% |
Historical Quotes: Microsoft Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
50da4.xKVN7E6wA01EAcHQPZN1f7M3muZdK_bbjPlLtwHbvdI.85Auqn7ALngRZYa-C8QhFt597JETW8Gf-aEK8Fa06qevzAC4KoByHTdjjA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 443.57 | 3,868,128 | 10,920,647 |
| 03:59:59 pm | 443.52 | 456 | 7,052,519 |
| 03:59:59 pm | 443.54 | 186 | 7,052,063 |
| 03:59:59 pm | 443.58 | 882 | 7,051,877 |
| 03:59:59 pm | 443.59 | 100 | 7,050,995 |
| 03:59:59 pm | 443.78 | 870 | 7,050,895 |
| 03:59:59 pm | 443.79 | 100 | 7,050,025 |
| 03:59:59 pm | 443.91 | 100 | 7,049,925 |
| 03:59:59 pm | 444.04 | 900 | 7,049,825 |
| 03:59:59 pm | 444.04 | 206 | 7,048,925 |
Course Extremes
1 week
427.74
446.10
1 month
410.29446.10
Current year
366.50468.35
1 year
364.13468.35
3 years
213.43468.35
5 years
132.52468.35
10 years
39.72468.35
Monthly variations
Annual variations
| 2024 | +17.96% | ||
| 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