Microsoft Corp (MSFT.NO)
30.39
-0.80
(-2.56%)
CAD |
NEO |
Nov 15, 15:56
30.34
-0.05
(-0.16%)
After-Hours: 16:02
Microsoft Price: 30.39 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 14, 2024 | 31.12 | 31.30 | 30.72 | 31.19 | 297765.0 |
| Nov 13, 2024 | 30.87 | 31.39 | 30.60 | 31.08 | 203346.0 |
| Nov 12, 2024 | 30.51 | 31.02 | 30.51 | 30.98 | 113052.0 |
| Nov 11, 2024 | 30.86 | 31.02 | 30.47 | 30.58 | 173131.0 |
| Nov 08, 2024 | 31.15 | 31.20 | 30.87 | 30.94 | 143097.0 |
| Nov 07, 2024 | 30.77 | 31.22 | 30.74 | 31.11 | 208313.0 |
| Nov 06, 2024 | 30.15 | 30.74 | 30.08 | 30.74 | 387456.0 |
| Nov 05, 2024 | 29.89 | 30.35 | 29.89 | 30.12 | 211577.0 |
| Nov 04, 2024 | 30.04 | 30.04 | 29.70 | 29.90 | 199732.0 |
| Nov 01, 2024 | 30.00 | 30.41 | 29.85 | 30.04 | 292921.0 |
| Oct 31, 2024 | 30.51 | 30.51 | 29.75 | 29.86 | 893000.0 |
| Oct 30, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 100.00 |
| Oct 29, 2024 | 31.37 | 31.71 | 31.18 | 31.63 | 182428.0 |
| Oct 28, 2024 | 31.65 | 31.65 | 31.23 | 31.26 | 181022.0 |
| Oct 25, 2024 | 31.33 | 31.66 | 31.30 | 31.38 | 122866.0 |
| Oct 24, 2024 | 31.18 | 31.18 | 30.95 | 31.15 | 131825.0 |
| Oct 23, 2024 | 31.52 | 31.52 | 30.96 | 31.08 | 140380.0 |
| Oct 22, 2024 | 30.69 | 31.52 | 30.65 | 31.31 | 266224.0 |
| Oct 21, 2024 | 30.51 | 30.69 | 30.31 | 30.69 | 122307.0 |
| Oct 17, 2024 | 30.98 | 30.98 | 30.46 | 30.56 | 73434.00 |
| Oct 15, 2024 | 30.97 | 30.97 | 30.44 | 30.64 | 133255.0 |
| Oct 11, 2024 | 30.43 | 30.56 | 30.29 | 30.48 | 172795.0 |
| Oct 10, 2024 | 30.49 | 30.58 | 30.30 | 30.50 | 137879.0 |
| Oct 09, 2024 | 30.50 | 30.81 | 30.40 | 30.61 | 158973.0 |
| Oct 08, 2024 | 30.11 | 30.46 | 29.92 | 30.42 | 143303.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.17
Minimum
Nov 03 2022
34.40
Maximum
Jul 05 2024
24.64
Average
24.29
Median
Aug 08 2023
Price Benchmarks
| Intellabridge Technology Corp | 0.05 |
| POSaBIT Systems Corp | 0.115 |
| Intermap Technologies Corp | 1.37 |
| XTM Inc | 0.115 |
| Integrated Cyber Solutions Inc | 0.035 |
Price Related Metrics
| PE Ratio | 34.46 |
| PS Ratio | 12.28 |
| PEG Ratio | 1.864 |
| Price to Book Value | 10.87 |
| Price to Free Cash Flow | 42.94 |
| Earnings Yield | 2.90% |
| Market Cap | 4.225T |
| PEGY Ratio | 1.796 |
| Operating PE Ratio | 27.59 |
| Normalized PE Ratio | 34.42 |