Microsoft CorpNASDAQ:MSFT
- LAST PRICE420.9900
- TODAY'S CHANGE (%)-2.0900 (-0.4940%)
- Bid / Lots421.5100/ 3
- Ask / Lots421.7900/ 7
- Open / Previous Close421.8000 / 423.0800
- Day Range
- 52 Week Range
- Volume17,530,050
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | MSFT |
|---|---|---|
| 09:32 ET | 316772 | 422.955 |
| 09:34 ET | 124427 | 423.62 |
| 09:36 ET | 57578 | 423.51 |
| 09:38 ET | 155730 | 425.07 |
| 09:39 ET | 86328 | 425.23 |
| 09:41 ET | 61597 | 424.6803 |
| 09:43 ET | 101447 | 424.03 |
| 09:45 ET | 61983 | 423.58 |
| 09:48 ET | 35648 | 423.35 |
| 09:50 ET | 48573 | 423.045 |
| 09:52 ET | 57029 | 423.85 |
| 09:54 ET | 48756 | 423.97 |
| 09:56 ET | 57374 | 424.09 |
| 09:57 ET | 30935 | 423.925 |
| 09:59 ET | 44864 | 423.93 |
| 10:01 ET | 31094 | 423.67 |
| 10:03 ET | 32417 | 423.17 |
| 10:06 ET | 23040 | 423.16 |
| 10:08 ET | 78501 | 423.08 |
| 10:10 ET | 33295 | 423.315 |
| 10:12 ET | 22522 | 423.1859 |
| 10:14 ET | 22238 | 423.805 |
| 10:15 ET | 27214 | 423.6283 |
| 10:17 ET | 33148 | 423.89 |
| 10:19 ET | 24318 | 423.96 |
| 10:21 ET | 26817 | 424.24 |
| 10:24 ET | 15006 | 424.3001 |
| 10:26 ET | 15539 | 424.05 |
| 10:28 ET | 21874 | 423.945 |
| 10:30 ET | 21201 | 423.855 |
| 10:32 ET | 14383 | 423.9789 |
| 10:33 ET | 33093 | 424.07 |
| 10:35 ET | 21279 | 423.99 |
| 10:37 ET | 23181 | 424.0716 |
| 10:39 ET | 8921 | 424.17 |
| 10:42 ET | 19375 | 424.3374 |
| 10:44 ET | 31222 | 424.4496 |
| 10:46 ET | 31291 | 424.69 |
| 10:48 ET | 20321 | 424.67 |
| 10:50 ET | 15624 | 424.52 |
| 10:51 ET | 32109 | 424.42 |
| 10:53 ET | 34567 | 424.5199 |
| 10:55 ET | 44445 | 424.66 |
| 10:57 ET | 29177 | 424.58 |
| 11:00 ET | 34000 | 424.435 |
| 11:02 ET | 29281 | 424.45 |
| 11:04 ET | 29234 | 424.4 |
| 11:06 ET | 34621 | 423.965 |
| 11:08 ET | 26428 | 424.08 |
| 11:09 ET | 24676 | 424.19 |
| 11:11 ET | 27547 | 423.75 |
| 11:13 ET | 39579 | 423.105 |
| 11:15 ET | 51786 | 423.4647 |
| 11:18 ET | 33733 | 423.6192 |
| 11:20 ET | 16900 | 423.56 |
| 11:22 ET | 27176 | 423.348 |
| 11:24 ET | 15525 | 423.6177 |
| 11:26 ET | 37723 | 423.45 |
| 11:27 ET | 40421 | 423.645 |
| 11:29 ET | 44797 | 424.125 |
| 11:31 ET | 35978 | 424.4 |
| 11:33 ET | 32644 | 424.555 |
| 11:36 ET | 39277 | 424.48 |
| 11:38 ET | 28643 | 423.91 |
| 11:40 ET | 35748 | 423.565 |
| 11:42 ET | 68767 | 423.3 |
| 11:44 ET | 24498 | 423.31 |
| 11:45 ET | 23566 | 423.42 |
| 11:47 ET | 22273 | 423.52 |
| 11:49 ET | 30674 | 423.635 |
| 11:51 ET | 29294 | 423.409 |
| 11:54 ET | 61405 | 423.345 |
| 11:56 ET | 39977 | 422.91 |
| 11:58 ET | 32095 | 423.015 |
| 12:00 ET | 18294 | 422.97 |
| 12:02 ET | 30020 | 422.695 |
| 12:03 ET | 28012 | 422.7 |
| 12:05 ET | 32897 | 422.722 |
| 12:07 ET | 26858 | 422.6 |
| 12:09 ET | 22033 | 422.77 |
| 12:12 ET | 18747 | 422.845 |
| 12:14 ET | 25599 | 422.67 |
| 12:16 ET | 23599 | 422.4 |
| 12:18 ET | 25516 | 422.2301 |
| 12:20 ET | 23489 | 422.195 |
| 12:21 ET | 21594 | 422.27 |
| 12:23 ET | 28157 | 422.38 |
| 12:25 ET | 17166 | 422.4599 |
| 12:27 ET | 21602 | 422.41 |
| 12:30 ET | 33165 | 422.395 |
| 12:32 ET | 26555 | 422.11 |
| 12:34 ET | 20694 | 422.155 |
| 12:36 ET | 18390 | 422.16 |
| 12:38 ET | 20289 | 422.3501 |
| 12:39 ET | 35366 | 422.7 |
| 12:41 ET | 27436 | 422.65 |
| 12:43 ET | 31758 | 422.455 |
| 12:45 ET | 17976 | 422.415 |
| 12:48 ET | 15298 | 422.53 |
| 12:50 ET | 23242 | 422.45 |
| 12:52 ET | 14176 | 422.47 |
| 12:54 ET | 16428 | 422.44 |
| 12:56 ET | 17635 | 422.65 |
| 12:57 ET | 18761 | 422.62 |
| 12:59 ET | 10980 | 422.59 |
| 01:01 ET | 27672 | 422.515 |
| 01:03 ET | 14625 | 422.36 |
| 01:06 ET | 14565 | 422.53 |
| 01:08 ET | 16444 | 422.5099 |
| 01:10 ET | 19305 | 422.565 |
| 01:12 ET | 19542 | 422.42 |
| 01:14 ET | 14789 | 422.5234 |
| 01:15 ET | 21026 | 422.745 |
| 01:17 ET | 23446 | 422.6218 |
| 01:19 ET | 20033 | 422.565 |
| 01:21 ET | 26012 | 422.23 |
| 01:24 ET | 39624 | 422.14 |
| 01:26 ET | 20720 | 422 |
| 01:28 ET | 18499 | 422.06 |
| 01:30 ET | 19806 | 421.92 |
| 01:32 ET | 11900 | 422.07 |
| 01:33 ET | 16736 | 422.17 |
| 01:35 ET | 14091 | 421.89 |
| 01:37 ET | 24448 | 421.6 |
| 01:39 ET | 30769 | 421.8 |
| 01:42 ET | 18608 | 422 |
| 01:44 ET | 24036 | 421.9827 |
| 01:46 ET | 38964 | 421.955 |
| 01:48 ET | 29481 | 421.8485 |
| 01:50 ET | 22666 | 421.8156 |
| 01:51 ET | 32898 | 422.03 |
| 01:53 ET | 39156 | 422.31 |
| 01:55 ET | 29172 | 422.38 |
| 01:57 ET | 29235 | 422.22 |
| 02:00 ET | 39012 | 422.17 |
| 02:02 ET | 16259 | 422.17 |
| 02:04 ET | 16149 | 422.11 |
| 02:06 ET | 23034 | 422.2542 |
| 02:08 ET | 28144 | 422.01 |
| 02:09 ET | 20041 | 421.94 |
| 02:11 ET | 21219 | 421.89 |
| 02:13 ET | 24522 | 421.63 |
| 02:15 ET | 61964 | 421.52 |
| 02:18 ET | 23232 | 421.57 |
| 02:20 ET | 18093 | 421.6657 |
| 02:22 ET | 16237 | 421.964 |
| 02:24 ET | 16355 | 421.92 |
| 02:26 ET | 14199 | 421.86 |
| 02:27 ET | 22196 | 421.5604 |
| 02:29 ET | 61970 | 421.65 |
| 02:31 ET | 25523 | 421.89 |
| 02:33 ET | 20930 | 422.035 |
| 02:36 ET | 24680 | 421.985 |
| 02:38 ET | 21501 | 421.92 |
| 02:40 ET | 22182 | 421.855 |
| 02:42 ET | 27980 | 422.1 |
| 02:44 ET | 34530 | 422.03 |
| 02:45 ET | 20836 | 422.17 |
| 02:47 ET | 15860 | 421.99 |
| 02:49 ET | 19625 | 421.985 |
| 02:51 ET | 14083 | 421.93 |
| 02:54 ET | 14729 | 421.97 |
| 02:56 ET | 22974 | 421.96 |
| 02:58 ET | 32574 | 421.82 |
| 03:00 ET | 46701 | 422.22 |
| 03:02 ET | 37179 | 422.095 |
| 03:03 ET | 19255 | 422.22 |
| 03:05 ET | 21711 | 422.1 |
| 03:07 ET | 22399 | 422.0638 |
| 03:09 ET | 22170 | 421.91 |
| 03:12 ET | 22856 | 421.8181 |
| 03:14 ET | 18499 | 421.88 |
| 03:16 ET | 29421 | 421.98 |
| 03:18 ET | 15821 | 421.83 |
| 03:20 ET | 21367 | 421.9 |
| 03:21 ET | 26003 | 421.66 |
| 03:23 ET | 22652 | 421.635 |
| 03:25 ET | 22395 | 421.63 |
| 03:27 ET | 26884 | 421.56 |
| 03:30 ET | 30759 | 421.64 |
| 03:32 ET | 26880 | 421.36 |
| 03:34 ET | 22620 | 421.37 |
| 03:36 ET | 35695 | 421.37 |
| 03:38 ET | 39895 | 421.25 |
| 03:39 ET | 58455 | 421 |
| 03:41 ET | 58449 | 420.85 |
| 03:43 ET | 63956 | 420.555 |
| 03:45 ET | 76282 | 420.42 |
| 03:48 ET | 78240 | 420.79 |
| 03:50 ET | 66271 | 420.3788 |
| 03:52 ET | 139742 | 421.04 |
| 03:54 ET | 133220 | 421.27 |
| 03:56 ET | 185939 | 421.36 |
| 03:57 ET | 175260 | 421.03 |
| 03:59 ET | 392138 | 420.99 |
Today
DJ Reddit to Give OpenAI Access to Its Data in Licensing Deal -- Update, from 3 hours ago by Dow Jones
3 hours ago by Dow JonesDJ Reddit Shares Rise 14% on OpenAI Partnership, from 5 hours ago by Dow Jones
5 hours ago by Dow JonesDJ Reddit Signs Data-Licensing Deal With OpenAI, from 5 hours ago by Dow Jones
5 hours ago by Dow JonesDJ The Dow Just Hit 40,000 for First Time. What Comes Next. -- Barrons.com, from 12 hours ago by Dow Jones
12 hours ago by Dow JonesDJ Cisco, Dell, Microsoft, Amazon, and Other Tech Stocks in Focus Today -- Barrons.com, from 14 hours ago by Dow Jones
14 hours ago by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Microsoft Corp | 3.1T | 36.5x | +20.05% |
Oracle Corp | 334.3B | 32.3x | +4.49% |
SAP SE | 234.0B | 80.6x | -1.32% |
Adobe Inc | 217.4B | 46.1x | +16.22% |
Intuit Inc | 183.4B | 66.8x | +11.08% |
ServiceNow Inc | 155.9B | 81.0x | --- |
Company Information
Microsoft Corporation is a technology company. The Company develops and supports software, services, devices, and solutions. The Company’s segments include Productivity and Business Processes, Intelligent Cloud, and More Personal Computing. The Productivity and Business Processes segment consists of products and services in its portfolio of productivity, communication, and information services. This segment primarily comprises: Office Commercial, Office Consumer, LinkedIn, and Dynamics business solutions. The Intelligent Cloud segment consists of server products and cloud services, including Azure and other cloud services, SQL Server, Windows Server, Visual Studio, System Center, and related Client Access Licenses (CALs), and Nuance and GitHub; and Enterprise Services, including enterprise support services, industry solutions and Nuance professional services. The More Personal Computing segment primarily comprises Windows, devices, gaming, and search and news advertising.
Contact Information
- Headquarters
- One Microsoft WayREDMOND, WA, United States 98052-6399
- Phone
- 425-882-8080
- Fax
- 425-706-7329
Executives
- Chairman of the Board, Chief Executive Officer
- Satya Nadella
- President and Vice Chair
- Bradford Smith
- Chief Financial Officer, Executive Vice President
- Amy Hood
- Executive Vice President, Chief Human Resource Officer
- Kathleen Hogan
- Executive Vice President, Chief Marketing Officer
- Takeshi Numoto
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $3.1T |
|---|---|
Revenue (TTM) | $236.6B |
Shares Outstanding | 7.4B |
Dividend Yield | 0.71% |
Annual Dividend Rate | 3.0000 USD |
Ex-Dividend Date | 05-15-24 |
Pay Date | 06-13-24 |
Beta | 0.90 |
EPS | $11.54 |
Book Value | $27.75 |
P/E Ratio | 36.5x |
Price/Sales (TTM) | 13.3 |
Price/Cash Flow (TTM) | 29.7x |
Operating Margin | 44.63% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
