About
Profile
Microsoft enables digital transformation for the era of an intelligent cloud and an intelligent edge. Its mission is to empower every person and every organization on the planet to achieve more.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
MSFT
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Microsoft disables some services to Israel over mass surveillance allegations
- CoreWeave expands contract with OpenAI by up to $6.5B
- OpenAI, Databricks unveil multi-year partnership to expand usage of OpenAI's models
- Capitol Hill intensifies scrutiny of tech H-1B usage amid layoffs- WSJ
- OpenAI seeking ads head to boost monetization efforts: report
- SA Asks: How will Trump's H-1B visa changes impact tech?
- Microsoft adds Anthropic models to Microsoft 365 Copilot
- SAP teams with OpenAI to deliver AI tools for German government
- OpenAI, Oracle reveal first Stargate data center in Texas: report
- AI revolution hits next stage of growth in Nvidia/OpenAI deal: Wedbush
- Nvidia plans to invest up to $100B in OpenAI progressively to build AI data centers
- Tech Voices: Oracle-TikTok, Nvidia-OpenAI, EU airport cyberattack
- Tech firms urge H-1B visa holders to refrain from overseas travel: report
- Microsoft to raise US Xbox prices next month
- OpenAI considers $100B spend on backup servers as ChatGPT approaches 1B users: report
- OpenAI poaches Apple's hardware talent, manufacturing partners for new device: report
- Dividend Roundup: Microsoft, JPMorgan, Mastercard, Broadcom, and more
- Elon Musk focused on xAI after leaving Washington; Grok sees 64M monthly users: report
- Microsoft signs deal to spend $4B on new Wisconsin data center
- OpenAI & SoftBank's Japan AI venture delayed - report
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| January 25, 2022 | 2.48 / 2.31 | 51.73B / 50.65B |
Beat! |
| October 26, 2021 | 2.27 / 2.08 | 45.32B / 44B |
Beat! |
| July 27, 2021 | 2.17 / 1.92 | 46.15B / 44.22B |
Beat! |
| April 27, 2021 | 1.95 / 1.78 | 41.71B / 41.04B |
Beat! |
| January 26, 2021 | 2.03 / 1.64 | 43.08B / 40.22B |
Beat! |
| October 27, 2020 | 1.82 / 1.54 | 37.15B / 35.76B |
Beat! |
| July 22, 2020 | 1.46 / 1.34 | 38.03B / 36.55B |
Beat! |
| April 29, 2020 | 1.4 / 1.27 | 35.02B / 33.66B |
Beat! |
| January 29, 2020 | 1.51 / 1.05 | 36.91B / 32,512M |
Beat! |
| October 23, 2019 | 1.38 / 1.25 | 33.06B / 32.15B |
Beat! |
| July 18, 2019 | 1.37 / 1.21 | 33.72B / 32.77B |
Beat! |
| April 24, 2019 | 1.14 / 1 | 30.57B / 29.88B |
Beat! |
| January 30, 2019 | 1.1 / 1.09 | 32.47B / 32.47B | |
| October 24, 2018 | 1.14 / 0.96 | 29.08B / 27.88B |
Beat! |
| July 19, 2018 | 1.13 / 1.08 | 30.09B / 29.2B |
Beat! |
| April 26, 2018 | 0.95 / 0.85 | 26.82B / 25.77B |
Beat! |
| January 31, 2018 | 0.96 / 0.79 | 28.92B / 25,282M |
Beat! |
| October 26, 2017 | 0.84 / 0.68 | 24.54B / 21,713M |
Beat! |
| July 20, 2017 | 0.98 / 0.71 | 23.32B / 24,274M | |
| April 27, 2017 | 0.73 / 0.70 | 23.21B / 23,621M |
| Date | Price | Open | High | Low | Vol | Change | |||
|---|---|---|---|---|---|---|---|---|---|
| Mar 5 | 410.68 | 404.42 |
411.61
|
404.4
|
39.0M | 1.35% | |||
| Mar 4 | 405.2 | 401.27 |
411.03
|
400.31
|
35.8M | 0.31% | |||
| Mar 3 | 403.93 | 393.14 |
406.7
|
392.67
|
38.2M | 1.35% | |||
| Mar 2 | 398.55 | 392.86 |
401.19
|
390.63
|
35.5M | 1.48% | |||
| Feb 27 | 392.74 | 390.88 |
396.82
|
389.88
|
51.4M | -2.24% | |||
| Feb 26 | 401.72 | 404.71 |
407.49
|
398.74
|
34.4M | 0.28% | |||
| Feb 25 | 400.6 | 390.52 |
401.47
|
390.16
|
43.6M | 2.98% | |||
| Feb 24 | 389 | 384.14 |
389.36
|
381.71
|
33.9M | 1.18% | |||
| Feb 23 | 384.47 | 395 |
395.36
|
383.1
|
43.2M | -3.21% | |||
| Feb 20 | 397.23 | 396.11 |
400.12
|
395.16
|
34.0M | -0.31% | |||
| Feb 19 | 398.46 | 400.69 |
404.43
|
396.67
|
28.2M | -0.29% | |||
| Feb 18 | 399.6 | 398.13 |
402.56
|
396.32
|
23.2M | 0.69% | |||
| Feb 17 | 396.86 | 399.22 |
400.52
|
394.52
|
32.1M | -1.11% | |||
| Feb 13 | 401.32 | 404.45 |
405.54
|
398.05
|
34.1M | -0.13% | |||
| Feb 12 | 401.84 | 405 |
406.2
|
398.01
|
40.8M | -0.63% | |||
| Feb 11 | 404.37 | 416.17 |
416.46
|
401.01
|
42.5M | -2.15% | |||
| Feb 10 | 413.27 | 419.62 |
423.68
|
412.7
|
44.9M | -0.08% | |||
| Feb 9 | 413.6 | 404.85 |
414.89
|
400.87
|
45.5M | 3.11% | |||
| Feb 6 | 401.14 | 399.17 |
401.79
|
392.92
|
53.5M | 1.90% | |||
| Feb 5 | 393.67 | 407.44 |
408.3
|
392.32
|
66.3M | -4.95% | |||
| Feb 4 | 414.19 | 411 |
419.8
|
409.24
|
45.0M | 0.72% | |||
| Feb 3 | 411.21 | 422.01 |
422.05
|
408.56
|
61.4M | -2.87% | |||
| Feb 2 | 423.37 | 430.23 |
430.74
|
422.25
|
42.2M | -1.61% | |||
| Jan 30 | 430.29 | 439.17 |
439.6
|
426.45
|
58.6M | -0.74% | |||
| Jan 29 | 433.5 | 439.99 |
442.5
|
421.02
|
129M | -9.99% | |||
| Jan 28 | 481.63 | 483.21 |
483.74
|
478
|
36.9M | 0.22% | |||
| Jan 27 | 480.58 | 473.7 |
482.87
|
473.16
|
29.2M | 2.19% | |||
| Jan 26 | 470.28 | 465.3 |
474.25
|
462
|
29.3M | 0.93% | |||
| Jan 23 | 465.95 | 451.87 |
471.1
|
450.53
|
38.0M | 3.28% | |||
| Jan 22 | 451.14 | 447.62 |
452.84
|
444.7
|
25.3M | 1.58% | |||
| Jan 21 | 444.11 | 452.6 |
452.69
|
438.68
|
38.0M | -2.29% | |||
| Jan 20 | 454.52 | 451.21 |
456.8
|
449.28
|
26.1M | -1.16% | |||
| Jan 16 | 459.86 | 457.83 |
463.19
|
456.48
|
34.2M | 0.70% | |||
| Jan 15 | 456.66 | 464.12 |
464.25
|
455.9
|
23.2M | -0.59% | |||
| Jan 14 | 459.38 | 466.46 |
468.2
|
457.17
|
28.2M | -2.4% | |||
| Jan 13 | 470.67 | 474.67 |
475.78
|
465.95
|
28.5M | -1.36% | |||
| Jan 12 | 477.18 | 476.67 |
480.99
|
475.68
|
23.5M | -0.44% | |||
| Jan 9 | 479.28 | 474.06 |
479.82
|
472.2
|
18.5M | 0.24% | |||
| Jan 8 | 478.11 | 481.24 |
482.66
|
475.86
|
18.2M | -1.11% | |||
| Jan 7 | 483.47 | 479.76 |
489.7
|
477.95
|
25.6M | 1.04% | |||
| Jan 6 | 478.51 | 473.8 |
478.74
|
469.75
|
23.0M | 1.20% | |||
| Jan 5 | 472.85 | 474.05 |
476.07
|
469.5
|
25.3M | -0.02% | |||
| Jan 2 | 472.94 | 484.39 |
484.66
|
470.16
|
25.6M | -2.21% | |||
| Dec 31, 2025 | 483.62 | 487.84 |
488.14
|
483.3
|
15.6M | -0.79% | |||
| Dec 30, 2025 | 487.48 | 485.93 |
489.68
|
485.5
|
13.9M | 0.08% | |||
| Dec 29, 2025 | 487.1 | 484.86 |
488.35
|
484.18
|
10.9M | -0.13% | |||
| Dec 26, 2025 | 487.71 | 486.7 |
488.12
|
485.96
|
8.8M | -0.06% | |||
| Dec 24, 2025 | 488.02 | 485.68 |
489.16
|
484.83
|
5.9M | 0.24% | |||
| Dec 23, 2025 | 486.85 | 484.98 |
487.83
|
484.74
|
14.7M | 0.40% | |||
| Dec 22, 2025 | 484.92 | 486.12 |
488.73
|
482.69
|
17.0M | -0.21% | |||
| Dec 19, 2025 | 485.92 | 487.36 |
487.85
|
482.49
|
70.8M | 0.40% | |||
| Dec 18, 2025 | 483.98 | 478.19 |
489.6
|
477.89
|
28.6M | 1.65% | |||
| Dec 17, 2025 | 476.12 | 476.9 |
480
|
475
|
24.5M | -0.06% | |||
| Dec 16, 2025 | 476.39 | 471.9 |
477.89
|
470.88
|
20.7M | 0.33% | |||
| Dec 15, 2025 | 474.82 | 480.1 |
480.72
|
472.52
|
23.7M | -0.78% | |||
| Dec 12, 2025 | 478.53 | 479.82 |
482.45
|
476.34
|
21.2M | -1.02% | |||
| Dec 11, 2025 | 483.47 | 476.63 |
486.03
|
475.86
|
24.7M | 1.03% | |||
| Dec 10, 2025 | 478.56 | 484.03 |
484.25
|
475.08
|
35.8M | -2.74% | |||
| Dec 9, 2025 | 492.02 | 489.1 |
492.12
|
488.5
|
14.7M | 0.20% | |||
| Dec 8, 2025 | 491.02 | 484.89 |
492.3
|
484.38
|
22.0M | 0% | |||