Breaking News
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

Microsoft Corporation (MSFT)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from Watchlist Add to Watchlist
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
267.95 +2.85    +1.08%
12:40:00 - Delayed Data. Currency in EUR ( Disclaimer )
Type:  Equity
Market:  Germany
ISIN:  US5949181045 
S/N:  870747
  • Volume: 28,225
  • Bid/Ask: 267.80 / 267.90
  • Day's Range: 265.90 - 269.45
Microsoft 267.95 +2.85 +1.08%

MSFT Historical Data

 
Get free historical data for MSFT. You'll find the closing price, open, high, low, change and %change of the Microsoft Corporation Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
09/27/2021 - 10/26/2021
 
Download Data
Date Price Open High Low Vol. Change %
Oct 26, 2021 267.95 267.45 269.40 265.95 28.23K 1.08%
Oct 25, 2021 265.10 266.00 266.95 264.05 38.18K -0.19%
Oct 22, 2021 265.60 266.25 267.55 264.65 25.49K -0.73%
Oct 21, 2021 267.55 263.25 267.60 263.10 24.18K 1.52%
Oct 20, 2021 263.55 264.95 266.40 262.60 22.29K -0.43%
Oct 19, 2021 264.70 264.85 265.60 263.65 25.97K -0.02%
Oct 18, 2021 264.75 262.05 264.95 260.75 27.82K 1.01%
Oct 15, 2021 262.10 262.05 262.60 258.85 29.32K 0.40%
Oct 14, 2021 261.05 257.05 261.40 256.80 36.51K 2.15%
Oct 13, 2021 255.55 252.75 256.85 252.50 32.76K 0.75%
Oct 12, 2021 253.65 253.95 256.40 252.50 19.56K -0.49%
Oct 11, 2021 254.90 254.95 257.45 252.05 25.00K -0.04%
Oct 08, 2021 255.00 255.65 256.80 254.00 18.99K 0.04%
Oct 07, 2021 254.90 255.15 256.55 254.40 29.14K 0.39%
Oct 06, 2021 253.90 247.50 253.95 245.45 43.87K 1.97%
Oct 05, 2021 249.00 244.65 250.30 243.80 37.95K 2.07%
Oct 04, 2021 243.95 249.50 250.00 241.10 49.38K -2.07%
Oct 01, 2021 249.10 242.85 250.05 240.05 55.56K 2.36%
Sep 30, 2021 243.35 247.00 248.40 243.30 28.13K -0.47%
Sep 29, 2021 244.50 243.50 247.20 243.40 49.05K 0.95%
Sep 28, 2021 242.20 251.60 252.00 242.05 71.02K -3.74%
Sep 27, 2021 251.60 256.10 256.70 250.35 28.76K -1.53%
Highest: 269.40 Lowest: 240.05 Difference: 29.35 Average: 256.09 Change %: 4.87
Comment Guidelines

We encourage you to use comments to engage with other users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:  

  •            Enrich the conversation, don’t trash it.

  •           Stay focused and on track. Only post material that’s relevant to the topic being discussed. 

  •           Be respectful. Even negative opinions can be framed positively and diplomatically. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.

  • Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
  • NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
  • Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
  • Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

MSFT Comments

Write your thoughts about Microsoft
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
VALENTINO ARMANI
VALENTINO ARMANI 1 hour ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
This market is rigged and fake just like this government with their dirty printing machine.
Reply
0 1
Report
Eldhose Kuriakose
Eldhose Kuriakose 1 hour ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Sell it...Target 307.80
Reply
0 1
Report
Kevin Putra
Kevin Putra 3 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Letss go microsoft 🚀🚀🚀🚀🚀
Reply
2 0
Report
Money Maker
Money Maker 3 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
$365
Reply
4 1
Report
Abdulla Amiri
Abdulla Amiri 21 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Do you remember when microsoft tried to buy tiktok
Reply
0 1
Report
Rob Roo
Rob Roo Oct 25, 2021 12:16PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Great news for Nuance (NUAN) share holders, since Microsoft acquired them this year, they will be converted to MSFT in Q4. Time to load up on more NUAN before that happens!!! This is like an IPO before it happens! Buy NUAN!
Reply
3 0
Report
Joe Zhang
Joe Zhang 18 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
how does the conversion work
Reply
0 0
Report
Kevin Putra
Kevin Putra Oct 22, 2021 10:04AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Microsoft 🚀🚀🚀🚀 letss goo
Reply
8 1
Report
Alex Selea
Alex Selea Oct 21, 2021 10:16PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Check DWAC it went yesterday 356% up and 40% up tonight, volume 10x of usual and expected more to come tomorrow, thank me later!
Reply
1 0
Report
Nick Smith
Nick Smith Oct 21, 2021 3:44PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Since 2016 MSFT revenues went up 50%, stock price went up 500%. Enough said about tech!
Reply
5 0
Report
Nick Smith
Nick Smith Oct 21, 2021 3:44PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Oh yes, I forgot - 10Y in 2016 was 2.4%, and now it is 1.7%. But it's going up...
Reply
1 0
Report
Rob Roo
Rob Roo Oct 21, 2021 12:18PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Great news for Nuance share holders, since Microsoft acquired this year. They will be converted to MSFT in Q4. Time to load up on more NUAN before that happens!!!
Reply
1 0
Report
Amit Daga
Amit Daga Oct 21, 2021 12:18PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Each Nuance share holder is eligible to get $56 per share. Stocking Nuance more from here on doesn't mean that you are going to get MSFT shares worth $300 +.
Reply
1 0
Report
Rob Roo
Rob Roo Oct 21, 2021 12:18PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
After the transfer it does. You will just have the equivalent in MS shares.
Reply
0 0
Report
big yield
BigYieldGuy Oct 20, 2021 2:58PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
why is this at P/E 38? :D
Reply
0 0
Report
Hugo López
Hugo López Oct 20, 2021 2:58PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
If you calculate the actual stock price / Earnings per share, u will obtain the 38. (307,41 / 8,06)
Reply
3 2
Report
big yield
BigYieldGuy Oct 20, 2021 2:58PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Hugo López thanks. That was the answer I was looking for :D
Reply
0 0
Report
j prince zm augustine
j prince zm augustine Oct 20, 2021 2:58PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
if you calculate the actual stocks price/ Earnings per share, you will obtain the 38. (307,41/8,06)
Reply
0 0
Report
Scott Faries
Scott Faries Oct 20, 2021 10:32AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Up, let's go!
Reply
1 2
Report
Cruzitoo Martinez
Cruzitoo Martinez Oct 19, 2021 9:33AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Upp
Reply
3 2
Report
Timothy Krappe
Timothy Krappe Oct 18, 2021 2:16PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
310 in 24h
Reply
12 2
Report
Cruzitoo Martinez
Cruzitoo Martinez Oct 18, 2021 1:18PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Today good day
Reply
9 0
Report
Unukani Precious
Unukani Precious Oct 18, 2021 3:56AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
ok
Reply
1 0
Report
stonk guy
stonk guy Oct 14, 2021 4:45PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
400$ next year
Reply
19 0
Report
Pawan Kumar
Pawan Kumar Oct 14, 2021 4:45PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
not next but this year end
Reply
4 0
Report
pedro gomes
pedro gomes Oct 14, 2021 4:45PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Up 1/4 of company in 3 months ? Kk
Reply
0 0
Report
pedro gomes
pedro gomes Oct 14, 2021 4:45PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I hope but is more realistic 330 350 eoy
Reply
0 0
Report
Benjamin Tsai
Benjamin Tsai Oct 14, 2021 3:58PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
320 soon
Reply
6 0
Report
Cagri Oktem
Cagri Oktem Oct 14, 2021 10:50AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
At least 310 by the next earnings.
Reply
9 0
Report
Vio Vio
Vio Vio Oct 14, 2021 8:42AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
300
Reply
2 0
Report
Bi Sing
Bi Sing Oct 10, 2021 11:36PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Bitcoin is the TRUE King. Its marketcap will be soon Number 1! You will regret not buying them! BT C will be at least worth 1 million by 2022!
Reply
2 15
Report
Vio Vio
Vio Vio Oct 06, 2021 9:58PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Today 3👆00+
Reply
13 0
Report
Vio Vio
Vio Vio Oct 06, 2021 9:58PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
maybe now
Reply
2 0
Report
Jacob Black
Jacob Black Oct 05, 2021 2:27PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
going down till 275 then up again
Reply
2 13
Report
kana lee
kana lee Oct 05, 2021 2:27PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
hope ur right
Reply
0 2
Report
Vio Vio
Vio Vio Oct 05, 2021 2:27PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
never
Reply
2 0
Report
Apostolos Stefanopoulos
Apostolos Stefanopoulos Oct 05, 2021 12:48PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
We filling the gap? @283
Reply
2 1
Report
Rodrigo Fass
Rodrigo Fass Oct 05, 2021 8:16AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Someone is trying to put downward pressure during pre-market... it's so obvious when they place a 1,000 share lot while all the rest of the orders are 100 unit lots
Reply
4 0
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All derived (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 Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media 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.
Continue with Google
or
Sign up with Email