MSFT

Microsoft

$126.94 0.73 (0.57%)
4:08 EDT MSFT Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.72 (1.35%)
P/E:       85.77
Market Cap:       975.31B
EPS:       1.48
Volume:       2,200
Day's Range:       126.52 - 128.24
52wk Range:       93.96 - 131.37
Previous Close:       127.67
Historical Data for MSFT
Date Open High Low Volume Close Change %
05/22/19 126.62 128.24 126.52 15,393,739 127.67 0.77   0.61%
05/21/19 127.43 127.53 126.58 15,289,273 126.90 0.41   0.32%
05/20/19 126.52 127.59 125.76 23,696,320 126.49 -1.58   -1.23%
05/17/19 128.30 130.46 127.92 25,770,500 128.07 -0.86   -0.67%
05/16/19 126.75 129.38 126.46 30,103,787 128.93 2.91   2.31%
05/15/19 124.26 126.71 123.70 24,721,387 126.02 1.29   1.03%
05/14/19 123.87 125.88 123.70 25,257,403 124.73 1.38   1.12%
05/13/19 124.11 125.55 123.04 33,938,250 123.35 -3.78   -2.97%
05/10/19 124.91 127.93 123.82 30,915,000 127.13 1.63   1.30%
05/09/19 124.29 125.79 123.57 27,232,317 125.50 -0.01   -0.01%
05/08/19 125.44 126.37 124.75 28,410,210 125.51 -0.01   -0.01%
05/07/19 126.46 127.18 124.22 36,013,331 125.52 -2.63   -2.05%
05/06/19 126.39 128.56 126.11 24,237,700 128.15 -0.75   -0.58%
05/03/19 127.36 129.43 127.25 24,911,100 128.90 2.69   2.13%
05/02/19 127.98 128.00 125.52 27,340,969 126.21 -1.67   -1.31%
05/01/19 130.53 130.65 127.70 26,817,288 127.88 -2.72   -2.08%
04/30/19 129.81 130.70 129.39 24,160,703 130.60 0.83   0.64%
04/29/19 129.90 130.18 129.35 16,314,250 129.77 -0.12   -0.09%
04/26/19 129.70 130.52 129.02 23,654,900 129.89 0.74   0.57%
04/25/19 130.06 131.37 128.83 38,030,748 129.15 4.14   3.31%
04/24/19 125.79 125.85 124.52 31,178,375 125.01 -0.43   -0.34%
04/23/19 124.10 125.58 123.83 24,023,947 125.44 1.68   1.36%
04/22/19 122.62 124.00 122.57 15,642,914 123.76 0.39   0.32%
04/18/19 122.19 123.52 121.30 27,991,000 123.37 1.60   1.31%
04/17/19 121.24 121.85 120.54 19,020,481 121.77 1.00   0.83%
04/16/19 121.64 121.65 120.10 14,062,866 120.77 -0.28   -0.23%
04/15/19 120.94 121.58 120.57 15,789,556 121.05 0.10   0.08%
04/12/19 120.64 120.98 120.37 19,745,100 120.95 0.62   0.52%
04/11/19 120.54 120.85 119.92 14,205,873 120.33 0.14   0.12%
04/10/19 119.76 120.35 119.54 16,465,169 120.19 0.91   0.76%
04/09/19 118.63 119.54 118.58 17,610,348 119.28 -0.65   -0.54%
04/08/19 119.81 120.02 118.64 15,115,828 119.93 0.04   0.03%
04/05/19 119.39 120.23 119.37 15,826,200 119.89 0.53   0.44%
04/04/19 120.10 120.23 118.38 20,104,851 119.36 -0.61   -0.51%
04/03/19 119.86 120.43 119.15 22,859,336 119.97 0.78   0.65%
04/02/19 119.06 119.48 118.52 18,141,341 119.19 0.17   0.14%
04/01/19 118.95 119.11 118.10 23,545,598 119.02 1.08   0.92%
03/29/19 118.07 118.32 116.96 25,399,700 117.94 1.01   0.86%
03/28/19 117.44 117.58 116.13 18,324,675 116.93 0.16   0.14%
03/27/19 117.88 118.21 115.52 22,727,885 116.77 -1.14   -0.97%
03/26/19 118.62 118.71 116.85 26,087,022 117.91 0.25   0.21%
03/25/19 116.56 118.01 116.32 27,052,856 117.66 0.61   0.52%
03/22/19 119.50 119.59 117.04 33,624,500 117.05 -3.17   -2.64%
03/21/19 117.14 120.82 117.09 29,852,026 120.22 2.70   2.30%
03/20/19 117.39 118.75 116.71 28,108,344 117.52 -0.13   -0.11%
03/19/19 118.09 118.44 116.99 37,588,062 117.65 0.08   0.07%
03/18/19 116.17 117.61 116.05 31,144,116 117.57 1.66   1.43%
03/15/19 115.34 117.25 114.59 54,630,600 115.91 1.32   1.15%
03/14/19 114.54 115.20 114.33 30,760,494 114.59 0.09   0.08%
03/13/19 114.13 115.00 113.78 35,503,550 114.50 0.88   0.77%
03/12/19 112.82 113.99 112.65 26,131,130 113.62 0.79   0.70%
03/11/19 110.99 112.95 110.98 26,489,340 112.83 2.32   2.10%
03/08/19 109.16 110.71 108.80 22,818,400 110.51 0.12   0.11%
03/07/19 111.40 111.55 109.86 25,322,362 110.39 -1.36   -1.22%
03/06/19 111.87 112.66 111.43 17,666,789 111.75 0.05   0.04%
03/05/19 112.25 112.39 111.23 19,096,763 111.70 -0.56   -0.50%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!