Powered by

Powered by Portfolio Grader

Microsoft (MSFT)

107.71 1.59 (1.50%) 19:59 EST
MSFT Stock Quote Delayed 15 Minutes

  • MSFT Stock Chart

  • Historical MSFT Prices

  
Dividend & Yield:       1.72 (1.60%)
P/E:       72.78
Market Cap:       827.56B
EPS:       1.48
Volume:       37.43M
Day's Range:       105.91 - 107.90
52wk Range:       83.85 - 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 %
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 35,262,366 101.12 -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 49,475,550 101.18 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%
12/03/18 113.00 113.42 110.73 34,342,141 112.09 1.20   1.08%
11/30/18 110.70 110.97 109.36 33,665,600 110.89 0.70   0.64%
11/29/18 110.33 111.11 109.03 27,793,094 110.19 -0.93   -0.84%
11/28/18 107.89 111.33 107.86 46,395,946 111.12 3.98   3.71%
11/27/18 106.27 107.33 105.36 29,096,163 107.14 0.67   0.63%
11/26/18 104.79 106.63 104.58 32,295,694 106.47 3.40   3.30%
11/23/18 102.17 103.81 102.00 13,823,100 103.07 -0.04   -0.04%
11/21/18 0.00 103.11 103.11 0 103.11 1.40   1.38%
11/20/18 101.80 102.97 99.35 64,032,581 101.71 -2.91   -2.78%
11/19/18 108.27 108.56 103.55 43,345,053 104.62 -3.67   -3.39%
11/16/18 107.08 108.88 106.80 33,502,100 108.29 1.01   0.94%
11/15/18 104.99 107.80 103.91 38,460,674 107.28 2.31   2.20%
11/14/18 108.10 108.26 104.47 39,478,125 104.97 -1.97   -1.84%
11/13/18 107.55 108.74 106.64 35,363,639 106.94 0.07   0.07%
11/12/18 109.42 109.96 106.10 33,598,296 106.87 -2.70   -2.46%
11/09/18 110.85 111.45 108.76 32,039,200 109.57 -2.18   -1.95%
11/08/18 111.80 112.21 110.91 25,480,064 111.75 -0.21   -0.19%
11/07/18 109.44 112.24 109.40 37,886,323 111.96 4.24   3.94%
11/06/18 107.38 108.84 106.28 24,332,850 107.72 0.21   0.20%
11/05/18 106.37 107.74 105.90 27,910,540 107.51 1.35   1.27%
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: B
Quantitative Grade: A
MSFT Earnings
Earnings Growth: B
Earnings Momentum: B
Earnings Surprises: B
Analyst Earnings Revisions: B
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: A
Two Weeks Ago: A
Get Full Report