Microsoft CorpNASDAQ:MSFT
- LAST PRICE414.6700
- TODAY'S CHANGE (%)0.0000 (0.0000%)
- Bid / Lots415.7000/ 7
- Ask / Lots415.9300/ 1
- Open / Previous Close0.0000 / 414.6700
- Day Range---
- 52 Week Range
- Volume29,444
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 | 472974 | 423.81 |
| 09:34 ET | 246052 | 422.2499 |
| 09:36 ET | 247013 | 421.54 |
| 09:38 ET | 205642 | 420.81 |
| 09:39 ET | 164803 | 422.545 |
| 09:41 ET | 175488 | 423.045 |
| 09:43 ET | 78530 | 422.89 |
| 09:45 ET | 93977 | 423.52 |
| 09:48 ET | 80062 | 423.04 |
| 09:50 ET | 62638 | 422.96 |
| 09:52 ET | 75045 | 423.05 |
| 09:54 ET | 68969 | 422.32 |
| 09:56 ET | 64856 | 422.46 |
| 09:57 ET | 74988 | 421.71 |
| 09:59 ET | 71560 | 421.6 |
| 10:01 ET | 91957 | 421.21 |
| 10:03 ET | 124914 | 421.1 |
| 10:06 ET | 120546 | 421.1696 |
| 10:08 ET | 131816 | 421.2 |
| 10:10 ET | 123356 | 420.5 |
| 10:12 ET | 182115 | 419.37 |
| 10:14 ET | 193067 | 418.95 |
| 10:15 ET | 218416 | 418.05 |
| 10:17 ET | 171712 | 418.81 |
| 10:19 ET | 78419 | 418.6034 |
| 10:21 ET | 72602 | 418.93 |
| 10:24 ET | 92754 | 418.58 |
| 10:26 ET | 87500 | 419.112 |
| 10:28 ET | 104863 | 419.5818 |
| 10:30 ET | 176099 | 420.27 |
| 10:32 ET | 91651 | 420.16 |
| 10:33 ET | 60631 | 420.185 |
| 10:35 ET | 98349 | 420.09 |
| 10:37 ET | 74170 | 419.88 |
| 10:39 ET | 61286 | 419.5919 |
| 10:42 ET | 95388 | 418.9709 |
| 10:44 ET | 56851 | 418.86 |
| 10:46 ET | 66940 | 419.1399 |
| 10:48 ET | 220098 | 418.785 |
| 10:50 ET | 104139 | 418.255 |
| 10:51 ET | 81690 | 418.1684 |
| 10:53 ET | 70245 | 418.035 |
| 10:55 ET | 148126 | 417.6 |
| 10:57 ET | 83010 | 417.99 |
| 11:00 ET | 121956 | 418.06 |
| 11:02 ET | 67262 | 418.12 |
| 11:04 ET | 75144 | 418.085 |
| 11:06 ET | 215653 | 418.42 |
| 11:08 ET | 71281 | 418.4005 |
| 11:09 ET | 84069 | 418.66 |
| 11:11 ET | 157545 | 418.71 |
| 11:13 ET | 110274 | 419.31 |
| 11:15 ET | 192574 | 419.11 |
| 11:18 ET | 103291 | 419.4 |
| 11:20 ET | 67558 | 419.23 |
| 11:22 ET | 59304 | 419.3093 |
| 11:24 ET | 38043 | 419.065 |
| 11:26 ET | 58974 | 419.15 |
| 11:27 ET | 23307 | 419.08 |
| 11:29 ET | 38211 | 419.15 |
| 11:31 ET | 44817 | 419.095 |
| 11:33 ET | 51203 | 419.15 |
| 11:36 ET | 183410 | 419.7001 |
| 11:38 ET | 97523 | 419.98 |
| 11:40 ET | 86684 | 419.84 |
| 11:42 ET | 78663 | 420.19 |
| 11:44 ET | 29767 | 419.85 |
| 11:45 ET | 37942 | 419.7171 |
| 11:47 ET | 27717 | 419.53 |
| 11:49 ET | 30120 | 419.46 |
| 11:51 ET | 35127 | 419.31 |
| 11:54 ET | 29582 | 419.22 |
| 11:56 ET | 59263 | 419.26 |
| 11:58 ET | 58283 | 419.17 |
| 12:00 ET | 37409 | 419.05 |
| 12:02 ET | 57333 | 419.15 |
| 12:03 ET | 57228 | 419.13 |
| 12:05 ET | 48228 | 419.315 |
| 12:07 ET | 39490 | 419.2 |
| 12:09 ET | 29020 | 419.08 |
| 12:12 ET | 30814 | 419.16 |
| 12:14 ET | 32635 | 419.22 |
| 12:16 ET | 29848 | 419.35 |
| 12:18 ET | 27272 | 419.33 |
| 12:20 ET | 28914 | 419.41 |
| 12:21 ET | 22969 | 419.41 |
| 12:23 ET | 40598 | 419.14 |
| 12:25 ET | 25433 | 419.23 |
| 12:27 ET | 20189 | 419.105 |
| 12:30 ET | 33139 | 419.135 |
| 12:32 ET | 27959 | 419.25 |
| 12:34 ET | 30392 | 419.24 |
| 12:36 ET | 30287 | 419.28 |
| 12:38 ET | 19033 | 419.385 |
| 12:39 ET | 25836 | 419.35 |
| 12:41 ET | 57797 | 419.6124 |
| 12:43 ET | 24107 | 419.54 |
| 12:45 ET | 27981 | 419.55 |
| 12:48 ET | 28167 | 419.715 |
| 12:50 ET | 29018 | 419.56 |
| 12:52 ET | 38230 | 419.77 |
| 12:54 ET | 27086 | 419.74 |
| 12:56 ET | 19050 | 419.56 |
| 12:57 ET | 26773 | 419.565 |
| 12:59 ET | 34660 | 419.67 |
| 01:01 ET | 45728 | 419.69 |
| 01:03 ET | 33012 | 419.595 |
| 01:06 ET | 24474 | 419.77 |
| 01:08 ET | 33593 | 419.91 |
| 01:10 ET | 20977 | 419.87 |
| 01:12 ET | 44300 | 420.165 |
| 01:14 ET | 28464 | 419.77 |
| 01:15 ET | 20599 | 419.68 |
| 01:17 ET | 40305 | 419.6675 |
| 01:19 ET | 42912 | 419.41 |
| 01:21 ET | 19217 | 419.4556 |
| 01:24 ET | 22136 | 419.5 |
| 01:26 ET | 23372 | 419.51 |
| 01:28 ET | 16020 | 419.475 |
| 01:30 ET | 25737 | 419.545 |
| 01:32 ET | 43696 | 419.54 |
| 01:33 ET | 38782 | 419.24 |
| 01:35 ET | 43391 | 419.2 |
| 01:37 ET | 26724 | 419.28 |
| 01:39 ET | 31649 | 419.4 |
| 01:42 ET | 35865 | 419.36 |
| 01:44 ET | 34373 | 419.375 |
| 01:46 ET | 19641 | 419.35 |
| 01:48 ET | 48558 | 419.1341 |
| 01:50 ET | 44944 | 419.1375 |
| 01:51 ET | 43588 | 419.03 |
| 01:53 ET | 177689 | 419.205 |
| 01:55 ET | 63170 | 419.2321 |
| 01:57 ET | 36059 | 419.385 |
| 02:00 ET | 23365 | 419.18 |
| 02:02 ET | 35972 | 419.21 |
| 02:04 ET | 524214 | 418.76 |
| 02:06 ET | 114034 | 418.5 |
| 02:08 ET | 42687 | 418.36 |
| 02:09 ET | 54011 | 418.37 |
| 02:11 ET | 52118 | 418.2601 |
| 02:13 ET | 42876 | 418.24 |
| 02:15 ET | 23678 | 418.26 |
| 02:18 ET | 86753 | 418.55 |
| 02:20 ET | 20195 | 418.395 |
| 02:22 ET | 21334 | 418.31 |
| 02:24 ET | 28716 | 418.3 |
| 02:26 ET | 48047 | 418.155 |
| 02:27 ET | 30918 | 418.1699 |
| 02:29 ET | 23871 | 418.145 |
| 02:31 ET | 36272 | 418.3521 |
| 02:33 ET | 21886 | 418.102 |
| 02:36 ET | 61962 | 418.16 |
| 02:38 ET | 33363 | 418.05 |
| 02:40 ET | 17053 | 417.9521 |
| 02:42 ET | 22117 | 417.9 |
| 02:44 ET | 18164 | 417.93 |
| 02:45 ET | 43085 | 417.815 |
| 02:47 ET | 76321 | 417.78 |
| 02:49 ET | 35403 | 417.64 |
| 02:51 ET | 66763 | 417.51 |
| 02:54 ET | 35664 | 417.53 |
| 02:56 ET | 70458 | 417.55 |
| 02:58 ET | 36202 | 417.39 |
| 03:00 ET | 85247 | 417.85 |
| 03:02 ET | 56904 | 417.89 |
| 03:03 ET | 51038 | 417.84 |
| 03:05 ET | 54306 | 418.1108 |
| 03:07 ET | 33817 | 417.9225 |
| 03:09 ET | 50781 | 417.765 |
| 03:12 ET | 32920 | 417.61 |
| 03:14 ET | 45209 | 417.488 |
| 03:16 ET | 61354 | 417.53 |
| 03:18 ET | 45730 | 417.3987 |
| 03:20 ET | 43023 | 417.49 |
| 03:21 ET | 51899 | 417.315 |
| 03:23 ET | 84737 | 417.055 |
| 03:25 ET | 93596 | 416.5766 |
| 03:27 ET | 71643 | 416.4937 |
| 03:30 ET | 58679 | 416.7084 |
| 03:32 ET | 53427 | 416.54 |
| 03:34 ET | 95708 | 415.8799 |
| 03:36 ET | 108655 | 415.2 |
| 03:38 ET | 147315 | 414.9499 |
| 03:39 ET | 128186 | 415.26 |
| 03:41 ET | 118234 | 415.21 |
| 03:43 ET | 69707 | 415.16 |
| 03:45 ET | 95557 | 415.5282 |
| 03:48 ET | 69706 | 415.44 |
| 03:50 ET | 111052 | 414.65 |
| 03:52 ET | 172812 | 414.67 |
| 03:54 ET | 159331 | 415.16 |
| 03:56 ET | 260599 | 414.91 |
| 03:57 ET | 261006 | 414.31 |
| 03:59 ET | 3902570 | 414.67 |
Yesterday
DJ Salesforce Darkens the Skies for Cloud Software as AI Threat Looms -- Heard on the Street -- Update, from 13 hours ago by Dow Jones
13 hours ago by Dow JonesDJ Salesforce Darkens the Skies for Cloud Software as AI Threat Looms -- Heard on the Street -- WSJ, from 19 hours ago by Dow Jones
19 hours ago by Dow JonesDJ Warren Buffett Is a Big Fan of Shareholder Equity. 10 Companies With the Most. -- Barrons.com, from 3:30AM ET on Thursday May 30, 2024 by Dow Jones
3:30AM ET on Thursday May 30, 2024 by Dow Jones
May 29, 2024
DJ This Record Stock Market Is Riding on Questionable AI Assumptions -- Streetwise -- WSJ, from 11:00PM ET on Wednesday May 29, 2024 by Dow Jones
11:00PM ET on Wednesday May 29, 2024 by Dow JonesDJ HP Sees an Uptick in Corporate PC Sales. AI's Big Impact Will Come Next Year, CEO Says. -- Barrons.com, from 4:15PM ET on Wednesday May 29, 2024 by Dow Jones
4:15PM ET on Wednesday May 29, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Microsoft Corp | 3.1T | 35.9x | +20.05% |
Oracle Corp | 321.8B | 30.9x | +4.49% |
SAP SE | 223.7B | 76.5x | -1.32% |
Adobe Inc | 199.7B | 42.6x | +16.22% |
Intuit Inc | 157.4B | 52.0x | +11.08% |
ServiceNow Inc | 131.9B | 68.8x | --- |
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 | 0.72% |
Annual Dividend Rate | 3.0000 USD |
Ex-Dividend Date | 05-15-24 |
Pay Date | 06-13-24 |
Beta | 0.89 |
EPS | $11.54 |
Book Value | $27.75 |
P/E Ratio | 35.9x |
Price/Sales (TTM) | 13.0 |
Price/Cash Flow (TTM) | 29.1x |
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.
