NASDAQ, MSFT End of Day and Historical Stock Data [Microsoft Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, MSFT:

14 Aug 25 16:41

LAST: 522.5	CHANGE: 1.90	OPEN: 522.6	HIGH: 526.0	ASK: 84.0	VOLUME: 19.63M
LAST: 522.5	CHG(%): 0.36	PREV: 520.6	LOW: 520.1	BID: 83.9

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	522.6	526.0	520.1	522.5	20.26M
13 Aug 25	532.1	532.7	519.4	520.6	19.62M
12 Aug 25	523.8	531.0	522.7	529.2	18.69M
11 Aug 25	522.3	527.6	519.7	521.8	20.19M
08 Aug 25	522.6	524.7	519.4	522.0	15.53M
07 Aug 25	526.8	528.1	517.6	520.8	16.08M
06 Aug 25	530.9	531.7	524.0	524.9	21.36M
05 Aug 25	537.2	537.3	527.2	527.8	19.17M
04 Aug 25	528.3	538.3	528.1	535.6	25.35M
01 Aug 25	535.0	535.8	520.9	524.1	28.98M

COMPANY PROFILE

Name:
About:	We generate revenue by developing, manufacturing, licensing, and supporting a wide range of software products for many computing devices. Our software products include operating systems for servers, personal computers, and intelligent devices; server applications for distributed computing environments; information worker productivity applications; business solution applications; high-performance computing applications, and software development tools. We provide consulting and product support services, and we train and certify computer system integrators and developers. We sell the Xbox 360 video game console and games, the Zune digital music and entertainment device, PC games, and peripherals. Online offerings and information are delivered through our Windows Live, Office Live, and MSN portals and channels. We enable the delivery of online advertising through our proprietary adCenter? platform. ...
Sector:	Technology
Industry:	Computer Software: Prepackaged Software
CUSIP:	594918104
CIK:	0789019

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	38.61
PEG Ratio:	2.24
EPS Ratio:	12.92
DivYield:	2.00
PtB:	11.52
PtS:	6.74
EBITDA:	30.43B
Shares:	7.433B
Market Cap:	3,883.354B
52wk range:	344.79 - 555.45

TECHNICALS

MA5:	523.22
MA20:	518.85
MA50:	501.01
MA200:	437.91
STO9:	11.67
RSI14:	55.66
WPR14:	-56.87
MTM14:	9.98
ROC14:	0.02
Week High:	532.70
Week Low:	517.55
Month High:	555.45
Month Low:	500.70