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
The European Union on Monday approved Microsoft's proposed plan to buy gaming company Activision Blizzard for $69 billion. Activision shares added 1%, while Microsoft was little changed.
...
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.
- Druckenmiller's Duquesne adds Microsoft, IQVIA, exits Cenovus Energy, Lennar
- Chase Coleman's Tiger Global adds stakes in AAPL, TSM, exits RBLX, PDD
- Laffont's Coatue Management adds stakes in TSM, UNH and exits AVGO, BNTX
- Microsoft Azure said to be targeted by EU antitrust enforcers
- Microsoft's $69B purchase of Activision gets European Union approval
- Alphabet downgraded by Loop Capital on 'structural uncertainties' surrounding AI
- AMD's opportunity in AI may be much bigger than first believed: Morgan Stanley
- Microsoft set to defend Activision deal in US court amid competition worries
- Dividend Roundup: Exxon Mobil, Microsoft, Walgreens, Raytheon and more
- Microsoft barred by UK regulator from increasing Activision stake
- Goldman Sachs downgrades Twilio, other software names on 'limited catalyst' path
- Microsoft slips even as Wedbush says ChatGPT adds 'another growth leg'
- Google puts AI reinvention at center of I/O developer conference; shares rise (updated)
- Microsoft reportedly skipping raises for full-time employees, cutting bonuses
- Microsoft signs deal with nuclear fusion company to provide electricity
- EU set to approve Microsoft purchase of Activision as soon as Monday - report
- Microsoft said to be keen on getting Firefox search deal as Google contract expires
- Famed investor Stan Druckenmiller sees hard landing coming (update)
- LinkedIn to lay off 700 employees, shut down China-focused app
- AMD shares climb 5% as Wall Street debates chipmaker's direction
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 | 332.89 | 324.02 |
333.4
|
323.88
|
35.7M | 2.14% | ||||
| May 25 | 325.92 | 323.24 |
326.9
|
320
|
41.9M | 3.85% | ||||
| May 24 | 313.85 | 314.73 |
316.5
|
312.61
|
22.0M | -0.45% | ||||
| May 23 | 315.26 | 320.03 |
322.72
|
315.25
|
29.9M | -1.84% | ||||
| May 22 | 321.18 | 318.6 |
322.59
|
318.01
|
23.1M | 0.89% | ||||
| May 19 | 318.34 | 316.74 |
318.75
|
316.37
|
25.7M | -0.06% | ||||
| May 18 | 318.52 | 314.53 |
319.04
|
313.72
|
26.4M | 1.44% | ||||
| May 17 | 314 | 312.29 |
314.43
|
310.74
|
24.3M | 0.72% | ||||
| May 16 | 311.74 | 309.83 |
313.71
|
309.83
|
26.7M | 0.74% | ||||
| May 15 | 309.46 | 309.1 |
309.9
|
307.59
|
16.3M | 0.16% | ||||
| May 12 | 308.97 | 310.55 |
310.65
|
306.6
|
19.8M | -0.37% | ||||
| May 11 | 310.11 | 310.1 |
311.12
|
306.26
|
31.7M | -0.7% | ||||
| May 10 | 312.31 | 308.62 |
313
|
307.67
|
30.1M | 1.73% | ||||
| May 9 | 307 | 308 |
310.04
|
306.31
|
21.3M | -0.53% | ||||
| May 8 | 308.65 | 310.13 |
310.2
|
306.09
|
21.3M | -0.64% | ||||
| May 5 | 310.65 | 305.72 |
311.97
|
304.27
|
28.2M | 1.72% | ||||
| May 4 | 305.41 | 306.24 |
307.76
|
303.4
|
22.2M | 0.33% | ||||
| May 3 | 304.4 | 306.62 |
308.61
|
304.09
|
22.2M | -0.33% | ||||
| May 2 | 305.41 | 307.76 |
309.18
|
303.91
|
26.4M | -0.05% | ||||
| May 1 | 305.56 | 306.97 |
308.6
|
305.15
|
21.3M | -0.55% | ||||
| Apr 28 | 307.26 | 304.01 |
308.93
|
303.31
|
36.5M | 0.80% | ||||
| Apr 27 | 304.83 | 295.97 |
305.2
|
295.25
|
46.2M | 3.20% | ||||
| Apr 26 | 295.37 | 296.7 |
299.57
|
292.73
|
64.5M | 7.24% | ||||
| Apr 25 | 275.42 | 279.51 |
281.6
|
275.37
|
40.2M | -2.25% | ||||
| Apr 24 | 281.77 | 282.09 |
284.95
|
278.72
|
26.5M | -1.4% | ||||
| Apr 21 | 285.76 | 285.01 |
286.27
|
283.06
|
21.7M | -0.12% | ||||
| Apr 20 | 286.11 | 285.25 |
289.03
|
285.08
|
23.2M | -0.81% | ||||
| Apr 19 | 288.45 | 285.99 |
289.05
|
284.54
|
17.1M | 0.03% | ||||
| Apr 18 | 288.37 | 291.57 |
291.76
|
287.01
|
20.1M | -0.15% | ||||
| Apr 17 | 288.8 | 289.93 |
291.6
|
286.16
|
23.8M | 0.93% | ||||
| Apr 14 | 286.14 | 287 |
288.48
|
283.69
|
21.0M | -1.28% | ||||
| Apr 13 | 289.84 | 283.59 |
289.9
|
283.17
|
24.1M | 2.24% | ||||
| Apr 12 | 283.49 | 284.79 |
287.01
|
281.96
|
27.4M | 0.23% | ||||
| Apr 11 | 282.83 | 285.75 |
285.98
|
281.64
|
27.2M | -2.27% | ||||
| Apr 10 | 289.39 | 289.21 |
289.6
|
284.71
|
23.0M | -0.76% | ||||
| Apr 6 | 291.6 | 283.21 |
292.08
|
282.03
|
29.8M | 2.55% | ||||
| Apr 5 | 284.34 | 285.85 |
287.15
|
282.92
|
22.0M | -0.99% | ||||
| Apr 4 | 287.18 | 287.23 |
290.45
|
285.67
|
25.8M | -0.02% | ||||
| Apr 3 | 287.23 | 286.52 |
288.27
|
283.95
|
24.8M | -0.37% | ||||
| Mar 31 | 288.3 | 283.73 |
289.27
|
283
|
32.7M | 1.50% | ||||
| Mar 30 | 284.05 | 284.23 |
284.46
|
281.48
|
25.0M | 1.26% | ||||
| Mar 29 | 280.51 | 278.96 |
281.14
|
278.41
|
25.1M | 1.92% | ||||
| Mar 28 | 275.23 | 275.79 |
276.14
|
272.05
|
21.8M | -0.42% | ||||
| Mar 27 | 276.38 | 280.5 |
281.46
|
275.52
|
26.8M | -1.49% | ||||
| Mar 24 | 280.57 | 277.24 |
280.63
|
275.28
|
28.2M | 1.05% | ||||
| Mar 23 | 277.66 | 277.94 |
281.06
|
275.2
|
36.4M | 1.97% | ||||
| Mar 22 | 272.29 | 273.4 |
281.04
|
272.18
|
34.7M | -0.54% | ||||
| Mar 21 | 273.78 | 274.88 |
275
|
269.52
|
34.0M | 0.57% | ||||
| Mar 20 | 272.23 | 276.98 |
277.48
|
269.85
|
42.8M | -2.58% | ||||
| Mar 17 | 279.43 | 278.26 |
283.33
|
276.32
|
69.5M | 1.17% | ||||
| Mar 16 | 276.2 | 265.2 |
276.56
|
263.28
|
53.6M | 4.05% | ||||
| Mar 15 | 265.44 | 259.98 |
266.48
|
259.21
|
45.8M | 1.78% | ||||
| Mar 14 | 260.79 | 256.75 |
261.07
|
255.86
|
33.3M | 2.71% | ||||
| Mar 13 | 253.92 | 247.4 |
257.91
|
245.73
|
33.3M | 2.14% | ||||
| Mar 10 | 248.59 | 251.08 |
252.79
|
247.6
|
28.3M | -1.48% | ||||
| Mar 9 | 252.32 | 255.82 |
259.56
|
251.58
|
26.5M | -0.54% | ||||
| Mar 8 | 253.7 | 254.04 |
254.54
|
250.81
|
17.3M | -0.18% | ||||
| Mar 7 | 254.15 | 256.3 |
257.69
|
253.39
|
21.5M | -1.06% | ||||
| Mar 6 | 256.87 | 256.42 |
260.12
|
255.98
|
24.1M | 0.62% | ||||
| Mar 3 | 255.29 | 252.19 |
255.62
|
251.39
|
29.3M | 0% | ||||