Microsoft Corp Cdr Stock Price History

MSFT Stock   30.65  0.16  0.52%   
If you're considering investing in Microsoft Stock, it is important to understand the factors that can impact its price. As of today, the current price of Microsoft Corp stands at 30.65, as last reported on the 26th of November, with the highest price reaching 30.79 and the lowest price hitting 30.34 during the day. At this point, Microsoft Corp is very steady. Microsoft Corp CDR has Sharpe Ratio of 0.0283, which conveys that the firm had a 0.0283% return per unit of risk over the last 3 months. We have found twenty-three technical indicators for Microsoft Corp, which you can use to evaluate the volatility of the firm. Please verify Microsoft Corp's Mean Deviation of 0.8872, standard deviation of 1.28, and Risk Adjusted Performance of (0.01) to check out if the risk estimate we provide is consistent with the expected return of 0.0364%.
  
As of November 26, 2024, Total Stockholder Equity is expected to decline to about 170.7 B. In addition to that, Common Stock Shares Outstanding is expected to decline to about 6 B. Microsoft Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0283

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsMSFT

Estimated Market Risk

 1.28
  actual daily
11
89% of assets are more volatile

Expected Return

 0.04
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.03
  actual daily
2
98% of assets perform better
Based on monthly moving average Microsoft Corp is performing at about 2% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Microsoft Corp by adding it to a well-diversified portfolio.
Price Book
10.5386
Enterprise Value Ebitda
22.1011
Price Sales
16.8756
Shares Float
7.4 B
Dividend Share
3.08

Microsoft Corp Stock Price History Chart

There are several ways to analyze Microsoft Stock price data. The simplest method is using a basic Microsoft candlestick price chart, which shows Microsoft Corp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceSeptember 19, 202432.16
Lowest PriceSeptember 6, 202429.45

Microsoft Corp November 26, 2024 Stock Price Synopsis

Various analyses of Microsoft Corp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Microsoft Stock. It can be used to describe the percentage change in the price of Microsoft Corp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Microsoft Stock.
Microsoft Corp Price Daily Balance Of Power 0.36 
Microsoft Corp Price Rate Of Daily Change 1.01 
Microsoft Corp Accumulation Distribution 1,476 
Microsoft Corp Price Action Indicator 0.16 

Microsoft Corp November 26, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Microsoft Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Microsoft Corp intraday prices and daily technical indicators to check the level of noise trading in Microsoft Stock and then apply it to test your longer-term investment strategies against Microsoft.

Microsoft Stock Price History Data

The price series of Microsoft Corp for the period between Wed, Aug 28, 2024 and Tue, Nov 26, 2024 has a statistical range of 2.71 with a coefficient of variation of 2.0. The daily prices for the period are spread out with arithmetic mean of 30.74. The median price for the last 90 days is 30.57. The company issued dividends to stockholders on 2024-11-21.
OpenHighLowCloseVolume
11/25/2024 30.51  30.79  30.34  30.65  100,959 
11/22/2024 30.02  30.50  30.02  30.49  113,954 
11/21/2024 30.64  30.65  30.01  30.22  152,913 
11/20/2024 30.49  30.49  29.96  30.30  179,725 
11/19/2024 30.10  30.50  30.04  30.44  141,753 
11/18/2024 30.31  30.53  30.09  30.34  94,143 
11/15/2024 30.66  30.84  30.19  30.28  205,238 
11/14/2024 31.06  31.24  30.66  31.13  297,765 
11/13/2024 30.81  31.33  30.54  31.02  203,346 
11/12/2024 30.45  30.96  30.45  30.92  113,052 
11/11/2024 30.80  30.96  30.41  30.52  173,131 
11/08/2024 31.09  31.14  30.81  30.88  143,097 
11/07/2024 30.71  31.16  30.68  31.05  208,313 
11/06/2024 30.09  30.68  30.02  30.68  387,456 
11/05/2024 29.83  30.29  29.83  30.06  211,577 
11/04/2024 29.98  29.98  29.64  29.84  199,732 
11/01/2024 29.94  30.35  29.79  29.98  292,921 
10/31/2024 30.45  30.45  29.69  29.80  893,000 
10/30/2024 31.68  31.68  31.68  31.68  100.00 
10/29/2024 31.31  31.65  31.12  31.57  182,428 
10/28/2024 31.59  31.59  31.17  31.20  181,022 
10/25/2024 31.27  31.60  31.24  31.32  122,866 
10/24/2024 31.12  31.12  30.89  31.09  131,825 
10/23/2024 31.46  31.46  30.90  31.02  140,380 
10/22/2024 30.63  31.46  30.59  31.25  266,224 
10/21/2024 30.45  30.63  30.25  30.63  122,307 
10/18/2024 30.46  30.69  30.44  30.59  104,405 
10/17/2024 30.92  30.92  30.40  30.50  73,434 
10/16/2024 30.41  30.45  30.02  30.45  147,393 
10/15/2024 30.91  30.91  30.38  30.58  135,155 
10/11/2024 30.37  30.50  30.23  30.42  172,795 
10/10/2024 30.43  30.52  30.24  30.44  137,879 
10/09/2024 30.44  30.75  30.34  30.55  158,973 
10/08/2024 30.05  30.40  29.86  30.36  143,303 
10/07/2024 30.47  30.49  29.92  29.95  379,912 
10/04/2024 30.58  30.69  30.36  30.47  168,348 
10/03/2024 30.51  30.69  30.31  30.47  92,894 
10/02/2024 30.87  30.87  30.50  30.56  104,373 
10/01/2024 31.40  31.40  30.66  30.79  118,390 
09/30/2024 31.36  31.48  31.12  31.43  88,104 
09/27/2024 31.54  31.58  31.29  31.31  84,303 
09/26/2024 31.86  31.86  31.40  31.59  92,205 
09/25/2024 31.42  31.67  31.39  31.61  100,176 
09/24/2024 31.75  31.75  31.20  31.43  102,850 
09/23/2024 31.83  31.92  31.52  31.73  127,662 
09/20/2024 32.03  32.10  31.81  31.91  8,638 
09/19/2024 32.34  32.34  31.99  32.16  184,600 
09/18/2024 31.94  31.94  31.52  31.52  18,368 
09/17/2024 32.17  32.32  31.69  31.85  172,988 
09/16/2024 31.56  31.71  31.40  31.55  52,162 
09/13/2024 31.11  31.59  31.11  31.52  100,980 
09/12/2024 31.06  31.27  30.74  31.21  236,688 
09/11/2024 30.31  31.03  30.00  31.03  190,347 
09/10/2024 29.82  30.47  29.82  30.37  118,486 
09/09/2024 29.77  29.91  29.46  29.70  90,275 
09/06/2024 30.01  30.05  29.36  29.45  105,889 
09/05/2024 29.82  30.25  29.77  29.94  96,124 
09/04/2024 29.75  30.12  29.64  29.96  112,273 
09/03/2024 30.57  30.74  29.83  30.01  178,317 
08/30/2024 30.46  30.58  30.20  30.57  134,398 
08/29/2024 30.42  30.92  30.21  30.27  190,763 

About Microsoft Corp Stock history

Microsoft Corp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Microsoft is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Microsoft Corp CDR will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Microsoft Corp stock prices may prove useful in developing a viable investing in Microsoft Corp
Last ReportedProjected for Next Year
Common Stock Shares Outstanding7.4 BB
Net Income Applicable To Common Shares83.6 B51.5 B

Microsoft Corp Quarterly Net Working Capital

34.45 Billion

Microsoft Corp Stock Technical Analysis

Microsoft Corp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Microsoft Corp technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Microsoft Corp trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Idea Analyzer Now

   

Idea Analyzer

Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
All  Next Launch Module

Microsoft Corp Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Microsoft Corp's price direction in advance. Along with the technical and fundamental analysis of Microsoft Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Microsoft to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Microsoft Stock analysis

When running Microsoft Corp's price analysis, check to measure Microsoft Corp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Microsoft Corp is operating at the current time. Most of Microsoft Corp's value examination focuses on studying past and present price action to predict the probability of Microsoft Corp's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Microsoft Corp's price. Additionally, you may evaluate how the addition of Microsoft Corp to your portfolios can decrease your overall portfolio volatility.
Portfolio Analyzer
Portfolio analysis module that provides access to portfolio diagnostics and optimization engine
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Technical Analysis
Check basic technical indicators and analysis based on most latest market data
Latest Portfolios
Quick portfolio dashboard that showcases your latest portfolios
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Commodity Directory
Find actively traded commodities issued by global exchanges
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites