Microsoft Corp Cdr Stock Price History

MSFT Stock   32.82  0.10  0.31%   
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 32.82, as last reported on the 20th of May, with the highest price reaching 32.82 and the lowest price hitting 32.45 during the day. At this point, Microsoft Corp is very steady. Microsoft Corp CDR has Sharpe Ratio of 0.0717, which conveys that the firm had a 0.0717 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Microsoft Corp, which you can use to evaluate the volatility of the firm. Please verify Microsoft Corp's Risk Adjusted Performance of 0.1369, downside deviation of 1.86, and Mean Deviation of 1.4 to check out if the risk estimate we provide is consistent with the expected return of 0.16%.
  
As of May 20, 2025, 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 = 0.0717

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

Estimated Market Risk

 2.24
  actual daily
20
80% of assets are more volatile

Expected Return

 0.16
  actual daily
3
97% of assets have higher returns

Risk-Adjusted Return

 0.07
  actual daily
5
95% of assets perform better
Based on monthly moving average Microsoft Corp is performing at about 5% 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
10.1369
Book Value
36.115
Enterprise Value
4.7 T
Enterprise Value Ebitda
22.373
Price Sales
18.9605

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 PriceMay 16, 202532.82
Lowest PriceApril 8, 202525.78

Microsoft Corp May 20, 2025 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 0.27 
Microsoft Corp Price Rate Of Daily Change 1.00 
Microsoft Corp Price Action Indicator 0.23 

Microsoft Corp May 20, 2025 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, Feb 19, 2025 and Tue, May 20, 2025 has a statistical range of 7.04 with a coefficient of variation of 6.09. The daily prices for the period are spread out with arithmetic mean of 28.82. The median price for the last 90 days is 28.35. The company issued dividends to stockholders on 2025-02-20.
OpenHighLowCloseVolume
05/20/2025
 32.65  32.82  32.45  32.82 
05/16/2025
 32.65  32.82  32.45  32.82  125,946 
05/15/2025
 32.63  32.98  32.57  32.72  86,175 
05/14/2025
 32.44  32.78  32.44  32.71  22,837 
05/13/2025
 32.35  32.49  32.17  32.38  72,325 
05/12/2025
 32.22  32.37  31.74  32.37  99,464 
05/09/2025
 31.71  31.76  31.47  31.65  76,211 
05/08/2025
 31.65  32.02  31.46  31.61  110,907 
05/07/2025
 31.35  31.62  31.15  31.31  141,624 
05/06/2025
 31.13  31.58  31.13  31.29  71,041 
05/05/2025
 31.27  31.71  31.27  31.47  103,264 
05/02/2025
 31.15  31.69  31.06  31.39  177,438 
05/01/2025
 30.91  31.48  30.54  30.69  886,028 
04/30/2025
 28.23  28.63  27.79  28.45  141,181 
04/29/2025
 28.29  28.53  28.26  28.49  82,232 
04/28/2025
 28.37  28.37  27.95  28.33  110,885 
04/25/2025
 28.00  28.35  27.85  28.35  79,868 
04/24/2025
 27.18  28.09  27.15  28.09  66,265 
04/23/2025
 27.22  27.47  27.01  27.20  191,916 
04/22/2025 26.24  26.58  26.04  26.58  79,688 
04/21/2025
 26.29  26.33  25.72  26.01  130,159 
04/17/2025
 26.99  27.03  26.55  26.60  83,695 
04/16/2025
 27.48  27.50  26.65  26.90  111,603 
04/15/2025
 28.14  28.29  27.79  27.89  69,587 
04/14/2025
 28.46  28.47  27.80  28.09  79,593 
04/11/2025
 27.56  28.20  27.47  28.05  187,890 
04/10/2025
 27.78  27.80  26.67  27.59  275,475 
04/09/2025
 25.56  28.43  25.56  28.33  321,730 
04/08/2025
 26.74  27.03  25.39  25.78  220,607 
04/07/2025
 25.25  26.86  24.97  25.95  342,879 
04/04/2025
 26.41  27.09  26.04  26.11  341,671 
04/03/2025
 27.12  27.32  26.81  27.11  166,661 
04/02/2025
 27.41  27.87  27.30  27.72  54,412 
04/01/2025 27.17  27.71  27.13  27.66  88,821 
03/31/2025
 27.07  27.28  26.64  27.18  277,032 
03/28/2025
 28.17  28.17  27.32  27.47  124,837 
03/27/2025
 28.32  28.43  28.09  28.34  50,022 
03/26/2025
 28.65  28.65  28.19  28.28  86,925 
03/25/2025
 28.55  28.71  28.49  28.64  151,883 
03/24/2025
 28.68  28.68  28.30  28.51  112,777 
03/21/2025
 27.84  28.38  27.76  28.38  63,379 
03/20/2025
 28.01  28.38  27.80  28.05  73,441 
03/19/2025
 27.89  28.22  27.86  28.12  79,597 
03/18/2025
 28.12  28.12  27.65  27.83  158,488 
03/17/2025
 28.09  28.45  27.96  28.21  107,643 
03/14/2025
 27.57  28.24  27.57  28.16  145,776 
03/13/2025
 27.74  27.90  27.38  27.48  121,040 
03/12/2025
 27.80  27.91  27.50  27.82  103,094 
03/11/2025
 27.43  27.95  27.33  27.58  113,850 
03/10/2025
 27.95  28.00  27.37  27.55  160,859 
03/07/2025 28.45  28.62  27.97  28.55  74,050 
03/06/2025
 28.57  29.15  28.57  28.82  45,415 
03/05/2025
 28.10  29.15  28.10  29.12  178,666 
03/04/2025
 27.84  28.47  27.67  28.20  168,673 
03/03/2025
 28.86  28.86  28.05  28.17  89,631 
02/28/2025
 28.50  28.87  28.10  28.85  108,184 
02/27/2025
 29.19  29.45  28.50  28.57  96,556 
02/26/2025
 28.96  29.30  28.67  29.04  83,332 
02/25/2025
 29.12  29.21  28.85  28.95  121,943 
02/24/2025
 29.66  29.66  29.03  29.35  105,538 
02/21/2025
 30.39  30.39  29.66  29.67  99,490 

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 Outstanding6.7 BB
Net Income Applicable To Common Shares83.6 B51.5 B

Microsoft Corp Quarterly Net Working Capital

42.44 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 Bond Analysis Now

   

Bond Analysis

Evaluate and analyze corporate bonds as a potential investment for your portfolios.
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.
Idea Breakdown
Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes
Cryptocurrency Center
Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency