Microsoft Cdr Stock Price History

MSFT Stock   35.84  0.08  0.22%   
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 CDR stands at 35.84, as last reported on the 7th of July, with the highest price reaching 36.06 and the lowest price hitting 35.17 during the day. Microsoft CDR appears to be very steady, given 3 months investment horizon. Microsoft CDR has Sharpe Ratio of 0.27, which conveys that the firm had a 0.27 % return per unit of risk over the last 3 months. By analyzing Microsoft CDR's technical indicators, you can evaluate if the expected return of 0.55% is justified by implied risk. Please exercise Microsoft CDR's Downside Deviation of 1.6, mean deviation of 1.22, and Risk Adjusted Performance of 0.3307 to check out if our risk estimates are consistent with your expectations.
  
Microsoft Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2746

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

Estimated Market Risk

 2.01
  actual daily
18
82% of assets are more volatile

Expected Return

 0.55
  actual daily
11
89% of assets have higher returns

Risk-Adjusted Return

 0.27
  actual daily
21
79% of assets perform better
Based on monthly moving average Microsoft CDR is performing at about 21% 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 CDR by adding it to a well-diversified portfolio.
Market Capitalization
3.6 T
Earnings Share
12.9395

Microsoft CDR 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 CDR 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 PriceJuly 3, 202535.92
Lowest PriceApril 21, 202526.01

Microsoft CDR July 7, 2025 Stock Price Synopsis

Various analyses of Microsoft CDR'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 CDR 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 CDR Price Rate Of Daily Change 1.00 
Microsoft CDR Price Daily Balance Of Power(0.09)
Microsoft CDR Price Action Indicator 0.19 

Microsoft CDR July 7, 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 CDR 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 CDR for the period between Tue, Apr 8, 2025 and Mon, Jul 7, 2025 has a statistical range of 10.14 with a coefficient of variation of 10.03. The daily prices for the period are spread out with arithmetic mean of 31.6. The median price for the last 90 days is 32.71.
OpenHighLowCloseVolume
07/07/2025
 36.00  36.06  35.17  35.84 
07/04/2025
 36.00  36.06  35.17  35.84  18,339 
07/03/2025
 35.63  36.01  35.63  35.92  40,451 
07/02/2025
 35.37  35.58  35.25  35.44  86,920 
06/30/2025
 35.88  36.07  35.73  35.88  53,328 
06/27/2025
 35.90  36.00  35.64  35.78  53,001 
06/26/2025
 35.60  35.89  35.55  35.87  67,702 
06/25/2025
 35.51  35.64  35.30  35.50  38,367 
06/24/2025
 35.23  35.47  35.14  35.37  66,336 
06/23/2025
 34.43  35.16  34.10  35.04  76,152 
06/20/2025
 34.73  34.86  34.42  34.42  28,522 
06/19/2025
 34.60  34.66  34.15  34.28  28,400 
06/18/2025
 34.46  34.68  34.33  34.66  147,383 
06/17/2025
 34.35  34.54  34.23  34.47  65,500 
06/16/2025
 34.25  34.67  34.25  34.56  86,824 
06/13/2025
 34.31  34.56  34.14  34.23  82,800 
06/12/2025
 34.33  34.65  34.20  34.57  109,099 
06/11/2025
 33.98  34.30  33.95  34.15  52,365 
06/10/2025
 34.05  34.10  33.75  33.98  34,400 
06/09/2025
 33.97  34.18  33.84  34.10  61,580 
06/06/2025
 33.97  34.16  33.88  33.97  51,500 
06/05/2025
 33.55  33.90  33.53  33.81  79,222 
06/04/2025
 33.55  33.61  33.46  33.53  42,121 
06/03/2025
 33.36  33.50  33.32  33.46  22,291 
06/02/2025
 33.00  33.35  33.00  33.33  49,100 
05/30/2025
 33.19  33.32  32.93  33.24  82,700 
05/29/2025
 33.36  33.36  32.99  33.13  33,200 
05/28/2025
 33.27  33.40  33.02  33.06  59,700 
05/27/2025
 32.93  33.28  32.93  33.24  85,900 
05/26/2025
 32.60  32.88  31.00  31.89  46,100 
05/23/2025
 32.45  32.76  32.44  32.54  95,200 
05/22/2025
 32.83  33.24  32.82  32.85  64,700 
05/21/2025
 32.90  33.07  32.66  32.70  46,900 
05/20/2025
 32.87  33.13  32.83  33.13  199,200 
05/16/2025
 32.65  32.82  32.45  32.82  125,900 
05/15/2025
 32.63  32.98  32.57  32.72  86,175 
05/14/2025
 32.39  32.73  32.34  32.71  61,200 
05/13/2025
 32.35  32.49  32.17  32.38  72,300 
05/12/2025
 32.22  32.37  31.74  32.37  99,500 
05/09/2025
 31.71  31.76  31.47  31.65  76,200 
05/08/2025
 31.65  32.02  31.46  31.61  110,900 
05/07/2025
 31.35  31.62  31.15  31.31  141,600 
05/06/2025
 31.13  31.58  31.13  31.29  71,000 
05/05/2025
 31.27  31.71  31.27  31.47  103,300 
05/02/2025
 31.15  31.69  31.06  31.39  177,400 
05/01/2025
 30.91  31.48  30.54  30.69  886,000 
04/30/2025
 28.23  28.63  27.79  28.45  141,200 
04/29/2025
 28.29  28.53  28.26  28.49  82,200 
04/28/2025
 28.37  28.37  27.95  28.33  110,900 
04/25/2025
 28.00  28.35  27.85  28.35  79,900 
04/24/2025
 27.18  28.09  27.15  28.09  66,300 
04/23/2025
 27.22  27.47  27.01  27.20  191,900 
04/22/2025
 26.24  26.58  26.04  26.58  79,700 
04/21/2025
 26.29  26.33  25.72  26.01  130,200 
04/17/2025
 26.99  27.03  26.55  26.60  83,700 
04/16/2025
 27.48  27.50  26.65  26.90  111,600 
04/15/2025
 28.14  28.29  27.79  27.89  69,600 
04/14/2025
 28.46  28.47  27.80  28.09  79,600 
04/11/2025
 27.56  28.20  27.47  28.05  187,900 
04/10/2025
 27.78  27.80  26.67  27.59  275,500 
04/09/2025
 25.56  28.43  25.56  28.33  321,700 

About Microsoft CDR Stock history

Microsoft CDR 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 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 CDR stock prices may prove useful in developing a viable investing in Microsoft CDR

Microsoft CDR Stock Technical Analysis

Microsoft CDR 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 CDR technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Microsoft CDR 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 Alpha Finder Now

   

Alpha Finder

Use alpha and beta coefficients to find investment opportunities after accounting for the risk
All  Next Launch Module

Microsoft CDR Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Microsoft CDR'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.

Other Information on Investing in Microsoft Stock

Microsoft CDR financial ratios help investors to determine whether Microsoft Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Microsoft with respect to the benefits of owning Microsoft CDR security.