Powered by

Powered by Portfolio Grader

Microsoft (MSFT)

110.97 1.56 (1.43%) 19:59 EST
MSFT Stock Quote Delayed 15 Minutes

  • MSFT Stock Chart

  • Historical MSFT Prices

  
Dividend & Yield:       1.72 (1.55%)
P/E:       74.98
Market Cap:       852.60B
EPS:       1.48
Volume:       27.76M
Day's Range:       109.82 - 111.20
52wk Range:       87.08 - 116.18
Quotes delayed at least 20 mins.
Historical Data for MSFT
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
02/22/19 110.05 111.20 109.82 27,763,200 110.97 1.56   1.43%
02/21/19 106.90 109.48 106.87 29,055,367 109.41 2.26   2.11%
02/20/19 107.86 107.94 106.29 21,604,875 107.15 -1.02   -0.94%
02/19/19 107.79 108.66 107.78 18,028,312 108.17 -0.05   -0.05%
02/15/19 107.91 108.30 107.36 26,606,800 108.22 1.32   1.23%
02/14/19 106.31 107.29 105.66 21,763,317 106.90 0.09   0.08%
02/13/19 107.50 107.78 106.71 18,377,670 106.81 -0.08   -0.07%
02/12/19 106.14 107.14 105.48 25,021,409 106.89 1.64   1.56%
02/11/19 106.20 106.58 104.96 18,890,519 105.25 -0.42   -0.40%
02/08/19 104.39 105.78 104.26 21,461,000 105.67 0.40   0.38%
02/07/19 105.18 105.59 104.29 29,747,250 105.27 -0.76   -0.72%
02/06/19 107.00 107.00 105.53 20,598,477 106.03 -1.19   -1.11%
02/05/19 106.06 107.27 105.96 27,306,516 107.22 1.48   1.40%
02/04/19 102.87 105.80 102.77 31,222,212 105.74 2.96   2.88%
02/01/19 103.78 104.10 102.35 35,535,600 102.78 -1.65   -1.58%
01/31/19 103.80 105.22 103.18 55,475,837 104.43 -1.95   -1.83%
01/30/19 104.62 106.38 104.33 48,773,087 106.38 3.44   3.34%
01/29/19 104.88 104.97 102.17 31,366,067 102.94 -2.14   -2.04%
01/28/19 106.26 106.48 104.66 29,467,891 105.08 -2.09   -1.95%
01/25/19 107.24 107.88 106.59 31,218,100 107.17 0.97   0.91%
01/24/19 106.86 107.00 105.34 23,140,752 106.20 -0.51   -0.48%
01/23/19 106.12 107.04 105.34 25,854,001 106.71 1.03   0.97%
01/22/19 106.75 107.10 104.86 32,358,816 105.68 -2.03   -1.88%
01/18/19 107.46 107.90 105.91 37,427,500 107.71 1.59   1.50%
01/17/19 105.00 106.63 104.76 27,261,931 106.12 0.74   0.70%
01/16/19 105.26 106.25 104.96 29,759,947 105.38 0.37   0.35%
01/15/19 102.51 105.05 101.88 31,546,141 105.01 2.96   2.90%
01/14/19 101.90 102.87 101.26 28,364,919 102.05 -0.75   -0.73%
01/11/19 103.19 103.44 101.64 28,314,200 102.80 -0.80   -0.77%
01/10/19 103.22 103.75 102.38 29,991,531 103.60 -0.67   -0.64%
01/09/19 103.86 104.88 103.24 32,266,075 104.27 1.47   1.43%
01/08/19 103.04 103.97 101.71 31,460,177 102.80 0.74   0.73%
01/07/19 101.64 103.27 100.98 35,599,219 102.06 0.13   0.13%
01/04/19 99.72 102.51 98.93 44,060,600 101.93 4.53   4.65%
01/03/19 100.10 100.18 97.20 42,523,781 97.40 -3.72   -3.68%
01/02/19 99.55 101.75 98.94 35,262,853 101.12 -0.45   -0.44%
12/31/18 101.29 102.40 100.44 33,173,700 101.57 1.18   1.18%
12/28/18 102.09 102.41 99.52 38,169,300 100.39 -0.79   -0.78%
12/27/18 99.30 101.19 96.40 49,475,575 101.18 0.62   0.62%
12/26/18 95.14 100.69 93.96 51,540,575 100.56 6.43   6.83%
12/24/18 97.68 97.97 93.98 43,935,100 94.13 -4.10   -4.17%
12/21/18 101.63 103.00 97.46 111,242,000 98.23 -3.28   -3.23%
12/20/18 103.05 104.31 98.78 70,257,785 101.51 -2.18   -2.10%
12/19/18 103.65 106.88 101.35 68,170,551 103.69 -0.28   -0.27%
12/18/18 103.75 104.51 102.52 48,231,616 103.97 1.08   1.05%
12/17/18 105.41 105.80 101.71 56,943,894 102.89 -3.14   -2.96%
12/14/18 108.25 109.26 105.50 47,043,100 106.03 -3.42   -3.12%
12/13/18 109.58 110.87 108.63 30,636,906 109.45 0.37   0.34%
12/12/18 110.89 111.27 109.04 36,172,856 109.08 0.49   0.45%
12/11/18 109.80 110.95 107.44 42,356,987 108.59 1.00   0.93%
12/10/18 104.80 107.98 103.89 40,790,262 107.59 2.77   2.64%
12/07/18 108.38 109.45 104.30 45,044,900 104.82 -4.37   -4.00%
12/06/18 105.82 109.24 105.00 48,046,652 109.19 0.67   0.62%
12/04/18 111.94 112.64 108.21 45,196,900 108.52 -3.57   -3.18%
Download Data To Spreadsheet
Microsoft (MSFT) Stock Rating from Louis Navellier

Navellier Ratings

Powered by Portfolio Grader

Microsoft Stock Analysis

Rating: Buy

Total Grade: B

Analysis Breakdown

MSFT Stock Grade: B
Fundamental Grade: C
Quantitative Grade: B
MSFT Earnings
Earnings Growth: C
Earnings Momentum: D
Earnings Surprises: C
Analyst Earnings Revisions: C
MSFT Financial Information
Sales Growth: B
Operating Margin Growth: C
Cash Flow: D
Return on Equity: A

Microsoft Stock: Weekly View

This Week: B
Last Week: B
Two Weeks Ago: B
Get Full Report