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 | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 26, 2023 | 332.89 | 324.02 |
333.4
|
323.88
|
35.7M | 2.14% | ||||
| May 25, 2023 | 325.92 | 323.24 |
326.9
|
320
|
41.9M | 3.85% | ||||
| May 24, 2023 | 313.85 | 314.73 |
316.5
|
312.61
|
22.0M | -0.45% | ||||
| May 23, 2023 | 315.26 | 320.03 |
322.72
|
315.25
|
29.9M | -1.84% | ||||
| May 22, 2023 | 321.18 | 318.6 |
322.59
|
318.01
|
23.1M | 0.89% | ||||
| May 19, 2023 | 318.34 | 316.74 |
318.75
|
316.37
|
25.7M | -0.06% | ||||
| May 18, 2023 | 318.52 | 314.53 |
319.04
|
313.72
|
26.4M | 1.44% | ||||
| May 17, 2023 | 314 | 312.29 |
314.43
|
310.74
|
24.3M | 0.72% | ||||
| May 16, 2023 | 311.74 | 309.83 |
313.71
|
309.83
|
26.7M | 0.74% | ||||
| May 15, 2023 | 309.46 | 309.1 |
309.9
|
307.59
|
16.3M | 0.16% | ||||
| May 12, 2023 | 308.97 | 310.55 |
310.65
|
306.6
|
19.8M | -0.37% | ||||
| May 11, 2023 | 310.11 | 310.1 |
311.12
|
306.26
|
31.7M | -0.7% | ||||
| May 10, 2023 | 312.31 | 308.62 |
313
|
307.67
|
30.1M | 1.73% | ||||
| May 9, 2023 | 307 | 308 |
310.04
|
306.31
|
21.3M | -0.53% | ||||
| May 8, 2023 | 308.65 | 310.13 |
310.2
|
306.09
|
21.3M | -0.64% | ||||
| May 5, 2023 | 310.65 | 305.72 |
311.97
|
304.27
|
28.2M | 1.72% | ||||
| May 4, 2023 | 305.41 | 306.24 |
307.76
|
303.4
|
22.2M | 0.33% | ||||
| May 3, 2023 | 304.4 | 306.62 |
308.61
|
304.09
|
22.2M | -0.33% | ||||
| May 2, 2023 | 305.41 | 307.76 |
309.18
|
303.91
|
26.4M | -0.05% | ||||
| May 1, 2023 | 305.56 | 306.97 |
308.6
|
305.15
|
21.3M | -0.55% | ||||
| Apr 28, 2023 | 307.26 | 304.01 |
308.93
|
303.31
|
36.5M | 0.80% | ||||
| Apr 27, 2023 | 304.83 | 295.97 |
305.2
|
295.25
|
46.2M | 3.20% | ||||
| Apr 26, 2023 | 295.37 | 296.7 |
299.57
|
292.73
|
64.5M | 7.24% | ||||
| Apr 25, 2023 | 275.42 | 279.51 |
281.6
|
275.37
|
40.2M | -2.25% | ||||
| Apr 24, 2023 | 281.77 | 282.09 |
284.95
|
278.72
|
26.5M | -1.4% | ||||
| Apr 21, 2023 | 285.76 | 285.01 |
286.27
|
283.06
|
21.7M | -0.12% | ||||
| Apr 20, 2023 | 286.11 | 285.25 |
289.03
|
285.08
|
23.2M | -0.81% | ||||
| Apr 19, 2023 | 288.45 | 285.99 |
289.05
|
284.54
|
17.1M | 0.03% | ||||
| Apr 18, 2023 | 288.37 | 291.57 |
291.76
|
287.01
|
20.1M | -0.15% | ||||
| Apr 17, 2023 | 288.8 | 289.93 |
291.6
|
286.16
|
23.8M | 0.93% | ||||
| Apr 14, 2023 | 286.14 | 287 |
288.48
|
283.69
|
21.0M | -1.28% | ||||
| Apr 13, 2023 | 289.84 | 283.59 |
289.9
|
283.17
|
24.1M | 2.24% | ||||
| Apr 12, 2023 | 283.49 | 284.79 |
287.01
|
281.96
|
27.4M | 0.23% | ||||
| Apr 11, 2023 | 282.83 | 285.75 |
285.98
|
281.64
|
27.2M | -2.27% | ||||
| Apr 10, 2023 | 289.39 | 289.21 |
289.6
|
284.71
|
23.0M | -0.76% | ||||
| Apr 6, 2023 | 291.6 | 283.21 |
292.08
|
282.03
|
29.8M | 2.55% | ||||
| Apr 5, 2023 | 284.34 | 285.85 |
287.15
|
282.92
|
22.0M | -0.99% | ||||
| Apr 4, 2023 | 287.18 | 287.23 |
290.45
|
285.67
|
25.8M | -0.02% | ||||
| Apr 3, 2023 | 287.23 | 286.52 |
288.27
|
283.95
|
24.8M | -0.37% | ||||
| Mar 31, 2023 | 288.3 | 283.73 |
289.27
|
283
|
32.7M | 1.50% | ||||
| Mar 30, 2023 | 284.05 | 284.23 |
284.46
|
281.48
|
25.0M | 1.26% | ||||
| Mar 29, 2023 | 280.51 | 278.96 |
281.14
|
278.41
|
25.1M | 1.92% | ||||
| Mar 28, 2023 | 275.23 | 275.79 |
276.14
|
272.05
|
21.8M | -0.42% | ||||
| Mar 27, 2023 | 276.38 | 280.5 |
281.46
|
275.52
|
26.8M | -1.49% | ||||
| Mar 24, 2023 | 280.57 | 277.24 |
280.63
|
275.28
|
28.2M | 1.05% | ||||
| Mar 23, 2023 | 277.66 | 277.94 |
281.06
|
275.2
|
36.4M | 1.97% | ||||
| Mar 22, 2023 | 272.29 | 273.4 |
281.04
|
272.18
|
34.7M | -0.54% | ||||
| Mar 21, 2023 | 273.78 | 274.88 |
275
|
269.52
|
34.0M | 0.57% | ||||
| Mar 20, 2023 | 272.23 | 276.98 |
277.48
|
269.85
|
42.8M | -2.58% | ||||
| Mar 17, 2023 | 279.43 | 278.26 |
283.33
|
276.32
|
69.5M | 1.17% | ||||
| Mar 16, 2023 | 276.2 | 265.2 |
276.56
|
263.28
|
53.6M | 4.05% | ||||
| Mar 15, 2023 | 265.44 | 259.98 |
266.48
|
259.21
|
45.8M | 1.78% | ||||
| Mar 14, 2023 | 260.79 | 256.75 |
261.07
|
255.86
|
33.3M | 2.71% | ||||
| Mar 13, 2023 | 253.92 | 247.4 |
257.91
|
245.73
|
33.3M | 2.14% | ||||
| Mar 10, 2023 | 248.59 | 251.08 |
252.79
|
247.6
|
28.3M | -1.48% | ||||
| Mar 9, 2023 | 252.32 | 255.82 |
259.56
|
251.58
|
26.5M | -0.54% | ||||
| Mar 8, 2023 | 253.7 | 254.04 |
254.54
|
250.81
|
17.3M | -0.18% | ||||
| Mar 7, 2023 | 254.15 | 256.3 |
257.69
|
253.39
|
21.5M | -1.06% | ||||
| Mar 6, 2023 | 256.87 | 256.42 |
260.12
|
255.98
|
24.1M | 0.62% | ||||
| Mar 3, 2023 | 255.29 | 252.19 |
255.62
|
251.39
|
29.3M | 0% | ||||