Microsoft Corp (MSFT)
231.72
+4.99 +2.20%
NASDAQ
Mar 5, 16:59
USD
Microsoft Price:
231.72 for March 5, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 1986.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| March 4, 2021 | 226.74 | 232.49 | 224.26 | 226.73 | 42.84M |
| March 3, 2021 | 232.16 | 233.58 | 227.26 | 227.56 | 34.03M |
| March 2, 2021 | 237.01 | 237.30 | 233.45 | 233.87 | 22.81M |
| March 1, 2021 | 235.90 | 237.47 | 233.15 | 236.94 | 25.33M |
| Feb. 26, 2021 | 231.52 | 235.37 | 229.54 | 232.38 | 37.82M |
| Feb. 25, 2021 | 232.08 | 234.59 | 227.88 | 228.99 | 39.54M |
| Feb. 24, 2021 | 230.01 | 235.20 | 229.00 | 234.55 | 26.34M |
| Feb. 23, 2021 | 230.32 | 234.83 | 228.73 | 233.27 | 30.23M |
| Feb. 22, 2021 | 237.42 | 237.93 | 232.40 | 234.51 | 36.45M |
| Feb. 19, 2021 | 243.75 | 243.86 | 240.18 | 240.97 | 25.26M |
| Feb. 18, 2021 | 241.80 | 243.93 | 240.86 | 243.79 | 16.93M |
| Feb. 17, 2021 | 241.32 | 244.31 | 240.94 | 244.20 | 21.67M |
| Feb. 16, 2021 | 245.03 | 246.13 | 242.92 | 243.70 | 26.73M |
| Feb. 12, 2021 | 243.93 | 245.30 | 242.73 | 244.99 | 16.56M |
| Feb. 11, 2021 | 244.78 | 245.15 | 242.15 | 244.49 | 15.75M |
| Feb. 10, 2021 | 245.00 | 245.92 | 240.89 | 242.82 | 22.19M |
| Feb. 9, 2021 | 241.87 | 244.76 | 241.38 | 243.77 | 23.56M |
| Feb. 8, 2021 | 243.15 | 243.68 | 240.81 | 242.47 | 22.21M |
| Feb. 5, 2021 | 242.23 | 243.28 | 240.42 | 242.20 | 18.05M |
| Feb. 4, 2021 | 242.66 | 243.24 | 240.37 | 242.01 | 25.30M |
| Feb. 3, 2021 | 239.57 | 245.09 | 239.26 | 243.00 | 27.16M |
| Feb. 2, 2021 | 241.30 | 242.31 | 238.69 | 239.51 | 25.92M |
| Feb. 1, 2021 | 235.06 | 242.50 | 232.43 | 239.65 | 33.31M |
| Jan. 29, 2021 | 235.99 | 238.02 | 231.35 | 231.96 | 42.50M |
| Jan. 28, 2021 | 235.61 | 242.64 | 235.09 | 238.93 | 49.11M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
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 Benchmarks
| DocuSign Inc | 204.19 |
| Adobe Inc | 441.00 |
| FireEye Inc | 18.97 |
Price Range, Past 5 Years
| Minimum | 48.43 | Jun 27 2016 |
| Maximum | 244.99 | Feb 12 2021 |
| Average | 116.55 |
Price Related Metrics
| PE Ratio | 34.53 |
| PS Ratio | 11.56 |
| PEG Ratio | 2.044 |
| Price to Book Value | 13.42 |
| Price to Free Cash Flow | 35.12 |
| Earnings Yield | 2.90% |
| Market Cap | 1.748T |
| PEGY Ratio | 1.935 |
| Operating PE Ratio | 29.45 |
| Normalized PE Ratio | 35.97 |
News
Microsoft Stock Has Been Flat for 6 Months. Why It Could Be Time to Jump Aboard.
Yahoo 03/05 15:28 ET
Yahoo 03/05 15:28 ET
Tech Stocks Escape From Correction Territory, but Rising Rates Keep the Pressure On
Yahoo 03/05 14:51 ET
Yahoo 03/05 14:51 ET
Legal Tussle With Amazon Puts Microsoft's $10B JEDI Contract In Jeopardy: Bloomberg
Yahoo 03/05 13:20 ET
Yahoo 03/05 13:20 ET
Microsoft bull sees 'attractive' entry point ahead of sustained growth
SA Breaking News 03/05 11:52 ET
SA Breaking News 03/05 11:52 ET
Advertisement
