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.
- Netflix said to tweak Microsoft deal, lower ad prices to boost growth
- Microsoft faces anticompetitive probe linked to Teams in EU
- Inside Alphabet: Cloud keeps flexing growth as Search plows away
- Microsoft, Google among companies to create AI-focused Frontier Model Forum
- More PayPal payment options added to Microsoft Store
- Samsung unveils 5th gen Galaxy Z foldables, Watch6 with fall detection and Tab S9
- 6 stocks to watch on Wednesday: Microsoft, Boeing, AT&T, Visa and more
- Amazon could face FTC lawsuit looking to break up the e-commerce giant
- Microsoft sinks on 'investment surge' worries, Wall Street impressed by momentum
- Inside Microsoft: Cloud continues to be a stalwart for the tech giant
- Alibaba's cloud unit clients to get access to Meta's AI model Llama - report
- Microsoft slips even as Q4 results surpass estimates
- Microsoft GAAP EPS of $2.69 beats by $0.14, revenue of $56.2B beats by $710M
- Meta ticks higher after New Street Research upgrades on AI efforts
- Adding Activision 'rounds out' Microsoft's gaming strategy: Evercore
- Fortinet likely to post 'solid' Q2, highlight new uses amid competition: Baird
- Microsoft to get 'golden 1-2 punch' from cloud, AI, Wedbush says
- Microsoft's generative AI push could cause a revenue 'tidal wave' for the tech giant
- Earnings week ahead: Microsoft, Google, Meta, Boeing, Coca-Cola and more
- Catalyst Watch: Earnings blitz, central bank meetings, UPS strike jitters and Barbenheimer
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% | ||||