Microsoft CorpNASDAQ:MSFT
- LAST PRICE423.0300
- TODAY'S CHANGE (%)5.0200 (1.2009%)
- Bid / Lots423.4000/ 21
- Ask / Lots423.6000/ 2
- Open / Previous Close418.2500 / 418.0100
- Day Range
- 52 Week Range
- Volume19,355,618
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 | 384787 | 417.96 |
| 09:33 ET | 127959 | 417.63 |
| 09:35 ET | 178032 | 419.7583 |
| 09:37 ET | 88469 | 420.14 |
| 09:39 ET | 71521 | 419.63 |
| 09:42 ET | 60327 | 419.525 |
| 09:44 ET | 40664 | 419.855 |
| 09:46 ET | 44343 | 419.52 |
| 09:48 ET | 107955 | 419.22 |
| 09:50 ET | 52550 | 419.76 |
| 09:51 ET | 36462 | 419.555 |
| 09:53 ET | 76911 | 418.92 |
| 09:55 ET | 62393 | 418.63 |
| 09:57 ET | 81521 | 419.09 |
| 10:00 ET | 43069 | 418.76 |
| 10:02 ET | 65966 | 418.7008 |
| 10:04 ET | 64433 | 418.245 |
| 10:06 ET | 55865 | 418.045 |
| 10:08 ET | 36225 | 417.81 |
| 10:09 ET | 64814 | 418.295 |
| 10:11 ET | 58819 | 419.44 |
| 10:13 ET | 42904 | 420.180568 |
| 10:15 ET | 63850 | 420.2 |
| 10:18 ET | 51138 | 420.1644 |
| 10:20 ET | 28051 | 420 |
| 10:22 ET | 26778 | 419.685 |
| 10:24 ET | 31490 | 419.285 |
| 10:26 ET | 24829 | 419.26 |
| 10:27 ET | 39244 | 418.99 |
| 10:29 ET | 26023 | 418.9 |
| 10:31 ET | 24597 | 418.85 |
| 10:33 ET | 42478 | 419.265 |
| 10:36 ET | 19587 | 419.21 |
| 10:38 ET | 47136 | 419.68 |
| 10:40 ET | 39239 | 419.75 |
| 10:42 ET | 13092 | 419.73 |
| 10:44 ET | 17322 | 419.722 |
| 10:45 ET | 24614 | 419.73 |
| 10:47 ET | 63550 | 419.8 |
| 10:49 ET | 27297 | 419.82 |
| 10:51 ET | 32176 | 419.7301 |
| 10:54 ET | 52043 | 419.34 |
| 10:56 ET | 36888 | 419.05 |
| 10:58 ET | 21965 | 419.08 |
| 11:00 ET | 20842 | 419.065 |
| 11:02 ET | 45666 | 419.13 |
| 11:03 ET | 27731 | 419.3406 |
| 11:05 ET | 16979 | 419.2201 |
| 11:07 ET | 23867 | 419.34 |
| 11:09 ET | 20292 | 419.36 |
| 11:12 ET | 24252 | 419.45 |
| 11:14 ET | 35920 | 419.82 |
| 11:16 ET | 24528 | 420.1199 |
| 11:18 ET | 43639 | 419.985 |
| 11:20 ET | 30657 | 419.78 |
| 11:21 ET | 38703 | 419.67 |
| 11:23 ET | 20463 | 419.805 |
| 11:25 ET | 15551 | 419.55 |
| 11:27 ET | 22557 | 419.7 |
| 11:30 ET | 12476 | 419.625 |
| 11:32 ET | 23423 | 420.27 |
| 11:34 ET | 18258 | 420.015 |
| 11:36 ET | 19983 | 419.86 |
| 11:38 ET | 17491 | 419.97 |
| 11:39 ET | 11888 | 419.69 |
| 11:41 ET | 46459 | 420.015 |
| 11:43 ET | 33137 | 419.52 |
| 11:45 ET | 26038 | 419.51 |
| 11:48 ET | 12173 | 419.64 |
| 11:50 ET | 19984 | 419.54 |
| 11:52 ET | 35160 | 419.75 |
| 11:54 ET | 35855 | 419.76 |
| 11:56 ET | 34116 | 419.92 |
| 11:57 ET | 22847 | 419.9325 |
| 11:59 ET | 15638 | 419.655 |
| 12:01 ET | 41427 | 420.0604 |
| 12:03 ET | 42193 | 420.06 |
| 12:06 ET | 25628 | 420.3423 |
| 12:08 ET | 55928 | 420.665 |
| 12:10 ET | 37076 | 420.62 |
| 12:12 ET | 34614 | 420.91 |
| 12:14 ET | 41403 | 420.86 |
| 12:15 ET | 49822 | 421.015 |
| 12:17 ET | 49142 | 421.14 |
| 12:19 ET | 38072 | 420.84 |
| 12:21 ET | 32054 | 420.99 |
| 12:24 ET | 32984 | 420.99 |
| 12:26 ET | 49687 | 421.132 |
| 12:28 ET | 38491 | 421.195 |
| 12:30 ET | 29032 | 421.105 |
| 12:32 ET | 25504 | 421.05 |
| 12:33 ET | 18261 | 420.97 |
| 12:35 ET | 18839 | 420.96 |
| 12:37 ET | 16936 | 420.98 |
| 12:39 ET | 27407 | 421.2 |
| 12:42 ET | 22770 | 421.2729 |
| 12:44 ET | 35293 | 421.3 |
| 12:46 ET | 39274 | 421.355 |
| 12:48 ET | 45204 | 421.21 |
| 12:50 ET | 37803 | 421.52 |
| 12:51 ET | 26791 | 421.6 |
| 12:53 ET | 30032 | 421.41 |
| 12:55 ET | 17314 | 421.34 |
| 12:57 ET | 26047 | 420.7 |
| 01:00 ET | 26805 | 419.9 |
| 01:02 ET | 52318 | 419.93 |
| 01:04 ET | 51615 | 420.15 |
| 01:06 ET | 19407 | 420.14 |
| 01:08 ET | 14108 | 420.065 |
| 01:09 ET | 18350 | 420.2414 |
| 01:11 ET | 13269 | 420.39 |
| 01:13 ET | 30710 | 420.53 |
| 01:15 ET | 28874 | 420.68 |
| 01:18 ET | 25353 | 420.9 |
| 01:20 ET | 27375 | 421.2333 |
| 01:22 ET | 43048 | 421.5099 |
| 01:24 ET | 25850 | 421.28 |
| 01:26 ET | 21018 | 421.59 |
| 01:27 ET | 18850 | 421.6699 |
| 01:29 ET | 13998 | 421.62 |
| 01:31 ET | 20361 | 421.7941 |
| 01:33 ET | 14717 | 421.9399 |
| 01:36 ET | 20903 | 421.95 |
| 01:38 ET | 51745 | 422.325 |
| 01:40 ET | 17991 | 422.1 |
| 01:42 ET | 14186 | 422.07 |
| 01:44 ET | 15799 | 422.19 |
| 01:45 ET | 22434 | 422.38 |
| 01:47 ET | 23619 | 422.45 |
| 01:49 ET | 30027 | 422.721 |
| 01:51 ET | 14672 | 422.67 |
| 01:54 ET | 20433 | 422.469 |
| 01:56 ET | 31776 | 422.594 |
| 01:58 ET | 32805 | 422.8899 |
| 02:00 ET | 59311 | 422.96 |
| 02:02 ET | 30403 | 423.04 |
| 02:03 ET | 31527 | 423.19 |
| 02:05 ET | 24985 | 423.32 |
| 02:07 ET | 24670 | 423.3025 |
| 02:09 ET | 25983 | 423.38 |
| 02:12 ET | 31541 | 423.54 |
| 02:14 ET | 39564 | 423.32 |
| 02:16 ET | 33938 | 423.4507 |
| 02:18 ET | 22660 | 423.39 |
| 02:20 ET | 23510 | 423.2701 |
| 02:21 ET | 19465 | 423.12 |
| 02:23 ET | 26946 | 422.98 |
| 02:25 ET | 18293 | 423.305 |
| 02:27 ET | 32749 | 423.4 |
| 02:30 ET | 16357 | 423.33 |
| 02:32 ET | 20513 | 423.1901 |
| 02:34 ET | 21701 | 423.046 |
| 02:36 ET | 12800 | 423.175 |
| 02:38 ET | 10650 | 422.975 |
| 02:39 ET | 9682 | 423.015 |
| 02:41 ET | 20034 | 422.98 |
| 02:43 ET | 14611 | 423.1726 |
| 02:45 ET | 49542 | 423.265 |
| 02:48 ET | 14652 | 423.29 |
| 02:50 ET | 11109 | 423.19 |
| 02:52 ET | 21210 | 423.39 |
| 02:54 ET | 25694 | 423.53 |
| 02:56 ET | 31262 | 423.65 |
| 02:57 ET | 24307 | 423.6645 |
| 02:59 ET | 22917 | 423.71 |
| 03:01 ET | 14039 | 423.74 |
| 03:03 ET | 40822 | 423.985 |
| 03:06 ET | 32051 | 424.05 |
| 03:08 ET | 32005 | 424.395 |
| 03:10 ET | 40659 | 424.17 |
| 03:12 ET | 23518 | 423.97 |
| 03:14 ET | 26263 | 424.0199 |
| 03:15 ET | 17532 | 424.0077 |
| 03:17 ET | 26104 | 423.8 |
| 03:19 ET | 32223 | 423.575 |
| 03:21 ET | 21413 | 423.64 |
| 03:24 ET | 24161 | 423.46 |
| 03:26 ET | 38170 | 423.605 |
| 03:28 ET | 30913 | 423.6741 |
| 03:30 ET | 13200 | 423.67 |
| 03:32 ET | 16524 | 423.31 |
| 03:33 ET | 30476 | 423.46 |
| 03:35 ET | 37055 | 423.36 |
| 03:37 ET | 39656 | 423.14 |
| 03:39 ET | 37740 | 423.48 |
| 03:42 ET | 18564 | 423.265 |
| 03:44 ET | 46652 | 423.36 |
| 03:46 ET | 21669 | 423.38 |
| 03:48 ET | 29848 | 423.375 |
| 03:50 ET | 30939 | 423.61 |
| 03:51 ET | 125354 | 423.78 |
| 03:53 ET | 60087 | 424 |
| 03:55 ET | 84342 | 423.87 |
| 03:57 ET | 168499 | 423.235 |
| 04:00 ET | 4626993 | 423.03 |
Today
Yesterday
DJ AI Start-Ups Are Battling Microsoft and Google. This Tech Conference Will Show Who's Winning. -- Barrons.com, from 2:14PM ET on Monday Nov 11, 2024 by Dow Jones
2:14PM ET on Monday Nov 11, 2024 by Dow JonesBCP Invests More Than $650M to Modernize its IT Infrastructure with Microsoft and Kyndryl, from 9:00AM ET on Monday Nov 11, 2024 by Dow Jones
9:00AM ET on Monday Nov 11, 2024 by Dow JonesDJ AI Start-Ups Are Battling Microsoft and Google. This Tech Conference Will Show Who's Winning. -- Barrons.com, from 1:00AM ET on Monday Nov 11, 2024 by Dow Jones
1:00AM ET on Monday Nov 11, 2024 by Dow Jones
Nov 10, 2024
DJ The AI Power Play May Not Be a Slam Dunk -- Barrons.com, from 11:05AM ET on Sunday Nov 10, 2024 by Dow Jones
11:05AM ET on Sunday Nov 10, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Microsoft Corp | 3.1T | 34.9x | +18.35% |
Oracle Corp | 524.1B | 48.9x | +5.29% |
SAP SE | 291.8B | 94.9x | -1.32% |
Adobe Inc | 222.1B | 44.5x | +16.22% |
Intuit Inc | 195.5B | 67.0x | +12.08% |
ServiceNow Inc | 213.4B | 163.0x | --- |
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) | $254.2B |
Shares Outstanding | 7.4B |
Dividend Yield | 0.78% |
Annual Dividend Rate | 3.3200 USD |
Ex-Dividend Date | 11-21-24 |
Pay Date | 12-12-24 |
Beta | 0.89 |
EPS | $12.11 |
Book Value | $36.11 |
P/E Ratio | 34.9x |
Price/Sales (TTM) | 12.2 |
Price/Cash Flow (TTM) | 26.7x |
Operating Margin | 44.41% |
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.
