Microsoft Corporation
MSFT
NGS
Sector: Technology
Industry: Software - Infrastructure
253.14
USD
-0.94
(-0.37%)
Optionable: Yes Market Cap: 1,995,556 M 90-day average vol: 33,298,003
Previous close: 254.08 Open: 253.9 Bid: 254.0 Ask: 254.0
52 week range
243.00 349.67
Last updated: Friday 20th May 2022
Valuation
Price per Sales TTM ($) | 10.36 |
Price per Book TTM ($) | 12.00 |
PE Ratio (TTM) | 27.30 |
Book Value per Share ($) | 21.78 |
5 Year PE Range25.4 |
Returns
7 Day Return | -0.87% | |
1 Month Return | -11.27% | |
3 Month Return | -12.08% | |
1 Year Return | 4.73% | |
3 Year Return | 106.18% | |
5 Year Return | 293.91% | |
YTD Return | -24.73% |
Risk
Dividends
Analyst Estimates
Financial Health
Technicals
RSI (14 Day) | 37.29 |
14 Day SMA ($) | 268.21 |
14 Day EMA ($) | 265.89 |
Money Flow Index | 63.50 |
Average True Range | 9.71 |
50 Day SMA ($) | 286.18 |
200 Day SMA ($) | 303.92 |
ADX | 66.61 |
MACD | -8.70 |
Growth
Free Cash Flow QoQ Growth | 132.69% |
Free Cash Flow YoY Growth | 24.06% |
Revenue YoY Growth | 17.53% |
EPS QoQ Growth | -10.80% |
Revenue QoQ Growth | -4.58% |
EPS YoY Growth | 39.52% |
Profitability
Amazon Will Shutter 68 Physical Stores
Yahoo Finance 3/3/2022
Millennial And Gen Z Stock Picks From Tesla To Apple: Should You Buy Them Too?
Yahoo Finance 3/3/2022
Making Sense of Past Stock Drops
Yahoo Finance 3/3/2022
Is Roblox Stock A Buy Right Now After Q4 Earnings Results?
Yahoo Finance 3/3/2022
Is Snowflake Stock A Buy Amid Software Sector Volatility?
Yahoo Finance 3/3/2022
Market check: Stocks higher at open, Citi upgrades U.S. tech
Yahoo Finance 3/3/2022
10 Most Popular Dividend Stocks on Robinhood
Yahoo Finance 3/3/2022
Dow Jones Rallies Ahead Of Cease-Fire Talks; Snowflake Crashes On Earnings
Yahoo Finance 3/3/2022
Microsoft (MSFT) Gains But Lags Market: What You Should Know
Yahoo Finance 3/2/2022
Electronic Arts Removes Russian Teams From FIFA, NHL Games
Yahoo Finance 3/2/2022
Major Portland-area foundation announces Microsoft exec as new CEO
Yahoo Finance 3/2/2022
Ukraine Stance by U.S. Tech Firm Epam Sparks Internal Dissension
Yahoo Finance 3/2/2022
Trendlast: -0.752
| Last Price | Trend_Min | Trend | Trend_Max | Signal | SMA 50 | SMA 200 |
|---|---|---|---|---|---|---|
| 285.5238 | -1.581 | -0.752 | 0.632 | Declining Trend | 285.52 | 285.52 |
| Symbol | Date | Close | Signal | Trend | Volume |
|---|---|---|---|---|---|
| MSFT | Forward 20 | 252.56 | Declining Trend | -0.752 | 38983174 |
| MSFT | Forward 19 | 252.56 | Declining Trend | -0.75 | 38983174 |
| MSFT | Forward 18 | 252.56 | Declining Trend | -0.718 | 38983174 |
| MSFT | Forward 17 | 252.56 | Declining Trend | -0.75 | 38983174 |
| MSFT | Forward 16 | 252.56 | Declining Trend | -0.83 | 38983174 |
| MSFT | Forward 15 | 252.56 | Declining Trend | -1.012 | 38983174 |
| MSFT | Forward 14 | 252.56 | Declining Trend | -1.045 | 38983174 |
| MSFT | Forward 13 | 252.56 | Declining Trend | -1.184 | 38983174 |
| MSFT | Forward 12 | 252.56 | Declining Trend | -1.175 | 38983174 |
| MSFT | Forward 11 | 252.56 | Declining Trend | -1.277 | 38983174 |
| MSFT | Forward 10 | 252.56 | Declining Trend | -1.258 | 38983174 |
| MSFT | Forward 9 | 252.56 | Declining Trend | -1.445 | 38983174 |
| MSFT | Forward 8 | 252.56 | Declining Trend | -1.361 | 38983174 |
| MSFT | Forward 7 | 252.56 | Declining Trend | -1.151 | 38983174 |
| MSFT | Forward 6 | 252.56 | Declining Trend | -1.199 | 38983174 |
| MSFT | Forward 5 | 252.56 | Declining Trend | -1.12 | 38983174 |
| MSFT | Forward 4 | 252.56 | Declining Trend | -0.943 | 38983174 |
| MSFT | Forward 3 | 252.56 | Declining Trend | -1.091 | 38983174 |
| MSFT | Forward 2 | 252.56 | Declining Trend | -1.152 | 38983174 |
| MSFT | Forward 1 | 252.56 | Declining Trend | -1.12 | 38983174 |
| MSFT | 2022-05-20 | 252.56 | Declining Trend | -1.128 | 38983174 |
| MSFT | 2022-05-19 | 253.14 | Declining Trend | -1.111 | 32585626 |
| MSFT | 2022-05-18 | 254.08 | Declining Trend | -1.011 | 31043333 |
| MSFT | 2022-05-17 | 266.82 | Declining Trend | -0.648 | 28737963 |
| MSFT | 2022-05-16 | 261.5 | Declining Trend | -0.952 | 32481086 |
| MSFT | 2022-05-13 | 261.12 | Declining Trend | -1.248 | 34731011 |
| MSFT | 2022-05-12 | 255.35 | Declining Trend | -1.429 | 50738077 |
| MSFT | 2022-05-11 | 260.55 | Declining Trend | -1.274 | 44395908 |
| MSFT | 2022-05-10 | 269.5 | Declining Trend | -0.904 | 39149498 |
| MSFT | 2022-05-09 | 264.58 | Declining Trend | -1.158 | 46701566 |
| MSFT | 2022-05-06 | 274.73 | Declining Trend | -0.798 | 37685731 |
| MSFT | 2022-05-05 | 277.35 | Declining Trend | -0.843 | 43072879 |
| MSFT | 2022-05-04 | 289.98 | Declining Trend | -0.238 | 33463409 |
| MSFT | 2022-05-03 | 281.78 | Declining Trend | -0.27 | 25933501 |
| MSFT | 2022-05-02 | 284.47 | Declining Trend | -0.144 | 35014832 |
| MSFT | 2022-04-29 | 277.52 | Declining Trend | -0.267 | 36890670 |
| MSFT | 2022-04-28 | 289.63 | Rising Trend | 0.549 | 32941101 |
| MSFT | 2022-04-27 | 283.22 | Rising Trend | 0.054 | 62984420 |
| MSFT | 2022-04-26 | 270.22 | Declining Trend | -0.72 | 42047008 |
| MSFT | 2022-04-25 | 280.72 | Declining Trend | -0.366 | 35496218 |
| MSFT | 2022-04-22 | 274.03 | Declining Trend | -0.63 | 29213028 |
| MSFT | 2022-04-21 | 280.81 | Declining Trend | -0.48 | 29262490 |
| MSFT | 2022-04-20 | 286.36 | Declining Trend | -0.261 | 22805341 |
| MSFT | 2022-04-19 | 285.3 | Declining Trend | -0.165 | 22200709 |
| MSFT | 2022-04-18 | 280.52 | Declining Trend | -0.624 | 20617887 |
| MSFT | 2022-04-14 | 279.83 | Declining Trend | -0.774 | 28221607 |
| MSFT | 2022-04-13 | 287.62 | Declining Trend | -0.505 | 21683311 |
| MSFT | 2022-04-12 | 282.06 | Declining Trend | -0.596 | 30819089 |
| MSFT | 2022-04-11 | 285.26 | Declining Trend | -0.592 | 34147767 |
| MSFT | 2022-04-08 | 296.97 | Declining Trend | -0.26 | 24361917 |
| MSFT | 2022-04-07 | 301.37 | Declining Trend | -0.455 | 29940489 |
| MSFT | 2022-04-06 | 299.5 | Declining Trend | -0.59 | 39912735 |
| MSFT | 2022-04-05 | 310.88 | Declining Trend | -0.139 | 22984881 |
| MSFT | 2022-04-04 | 314.97 | Declining Trend | -0.021 | 24335868 |
| MSFT | 2022-04-01 | 309.42 | Rising Trend | 0.0 | 27110529 |
| MSFT | 2022-03-31 | 308.31 | Rising Trend | 0.034 | 33199211 |
| MSFT | 2022-03-30 | 313.86 | Rising Trend | 0.632 | 28163555 |
| MSFT | 2022-03-29 | 315.41 | Rising Trend | 0.471 | 30244580 |
| MSFT | 2022-03-28 | 310.7 | Rising Trend | 0.375 | 28076649 |
| MSFT | 2022-03-25 | 303.68 | Rising Trend | 0.101 | 22536737 |
| MSFT | 2022-03-24 | 304.1 | Rising Trend | 0.126 | 24484456 |
| MSFT | 2022-03-23 | 299.49 | Declining Trend | -0.008 | 25715377 |
| MSFT | 2022-03-22 | 304.06 | Rising Trend | 0.122 | 27599689 |
| MSFT | 2022-03-21 | 299.16 | Rising Trend | 0.047 | 28351245 |
| MSFT | 2022-03-18 | 300.43 | Declining Trend | -0.114 | 43390625 |
| MSFT | 2022-03-17 | 295.22 | Declining Trend | -0.572 | 30816633 |
| MSFT | 2022-03-16 | 294.39 | Declining Trend | -0.585 | 37826329 |
| MSFT | 2022-03-15 | 287.15 | Declining Trend | -0.626 | 34245085 |
| MSFT | 2022-03-14 | 276.44 | Declining Trend | -1.075 | 30660747 |
| MSFT | 2022-03-11 | 280.07 | Declining Trend | -1.065 | 27209330 |
| MSFT | 2022-03-10 | 285.59 | Declining Trend | -1.156 | 30628012 |
| MSFT | 2022-03-09 | 288.5 | Declining Trend | -1.076 | 35204480 |
| MSFT | 2022-03-08 | 275.85 | Declining Trend | -1.581 | 48159475 |
| MSFT | 2022-03-07 | 278.91 | Declining Trend | -1.45 | 43157178 |
| MSFT | 2022-03-04 | 289.86 | Declining Trend | -0.875 | 32369655 |
| MSFT | 2022-03-03 | 295.92 | Declining Trend | -0.677 | 27314469 |
| MSFT | 2022-03-02 | 300.19 | Declining Trend | -0.125 | 31873007 |
| MSFT | 2022-03-01 | 294.95 | Declining Trend | -0.518 | 31217778 |
| MSFT | 2022-02-28 | 298.79 | Declining Trend | -0.384 | 34627457 |
| MSFT | 2022-02-25 | 297.31 | Declining Trend | -0.52 | 32546721 |
| MSFT | 2022-02-24 | 294.59 | Declining Trend | -0.674 | 56989686 |
| MSFT | 2022-02-23 | 280.27 | Declining Trend | -1.508 | 37811167 |
| MSFT | 2022-02-22 | 287.72 | Declining Trend | -1.27 | 41736117 |
| MSFT | 2022-02-18 | 287.93 | Declining Trend | -1.295 | 34264008 |
| MSFT | 2022-02-17 | 290.73 | Declining Trend | -1.35 | 32461580 |
| MSFT | 2022-02-16 | 299.5 | Declining Trend | -1.263 | 29982121 |
| MSFT | 2022-02-15 | 300.47 | Declining Trend | -1.174 | 27379488 |
| MSFT | 2022-02-14 | 295.0 | Declining Trend | -1.195 | 36359487 |
| MSFT | 2022-02-11 | 295.04 | Declining Trend | -1.271 | 39175620 |
| MSFT | 2022-02-10 | 302.38 | Declining Trend | -0.972 | 45386199 |
| MSFT | 2022-02-09 | 311.21 | Declining Trend | -0.759 | 31284671 |
| MSFT | 2022-02-08 | 304.56 | Declining Trend | -0.949 | 32421188 |
| MSFT | 2022-02-07 | 300.95 | Declining Trend | -1.153 | 28533286 |
| MSFT | 2022-02-04 | 305.94 | Declining Trend | -0.992 | 35096488 |
| MSFT | 2022-02-03 | 301.25 | Declining Trend | -1.042 | 43729972 |
| MSFT | 2022-02-02 | 313.46 | Declining Trend | -0.544 | 36635989 |
| MSFT | 2022-02-01 | 308.76 | Declining Trend | -0.422 | 40950396 |
| MSFT | 2022-01-31 | 310.98 | Declining Trend | -0.478 | 46444536 |
| MSFT | 2022-01-28 | 308.26 | Declining Trend | -0.417 | 49743698 |
| MSFT | 2022-01-27 | 299.84 | Declining Trend | -0.882 | 53481317 |
| MSFT | 2022-01-26 | 296.71 | Declining Trend | -1.049 | 90428853 |
| MSFT | 2022-01-25 | 288.49 | Declining Trend | -1.809 | 72848638 |
| MSFT | 2022-01-24 | 296.37 | Declining Trend | -1.302 | 86035393 |
| MSFT | 2022-01-21 | 296.03 | Declining Trend | -1.369 | 57984403 |
| MSFT | 2022-01-20 | 301.6 | Declining Trend | -1.12 | 35380675 |
| MSFT | 2022-01-19 | 303.33 | Declining Trend | -1.139 | 45933855 |
| MSFT | 2022-01-18 | 302.65 | Declining Trend | -1.153 | 42434112 |
| MSFT | 2022-01-14 | 310.2 | Declining Trend | -0.689 | 39846414 |
| MSFT | 2022-01-13 | 304.8 | Declining Trend | -0.926 | 45365979 |
| MSFT | 2022-01-12 | 318.27 | Declining Trend | -0.351 | 34372217 |
| MSFT | 2022-01-11 | 314.98 | Declining Trend | -0.521 | 29386774 |
| MSFT | 2022-01-10 | 314.27 | Declining Trend | -0.567 | 44289467 |
| MSFT | 2022-01-07 | 314.04 | Declining Trend | -0.633 | 32720018 |
| MSFT | 2022-01-06 | 313.88 | Declining Trend | -0.621 | 39646148 |
| MSFT | 2022-01-05 | 316.38 | Declining Trend | -0.477 | 40054327 |
| MSFT | 2022-01-04 | 329.01 | Declining Trend | -0.095 | 32674306 |
| MSFT | 2022-01-03 | 334.75 | Rising Trend | 0.255 | 28918013 |
| MSFT | 2021-12-31 | 336.32 | Rising Trend | 0.28 | 18000797 |
| MSFT | 2021-12-30 | 339.32 | Rising Trend | 0.517 | 15994471 |
| MSFT | 2021-12-29 | 341.95 | Rising Trend | 0.479 | 15041956 |
| MSFT | 2021-12-28 | 341.25 | Rising Trend | 0.453 | 15661467 |
| MSFT | 2021-12-27 | 342.45 | Rising Trend | 0.446 | 19947029 |
| MSFT | 2021-12-23 | 334.69 | Rising Trend | 0.309 | 19617848 |
| MSFT | 2021-12-22 | 333.2 | Rising Trend | 0.215 | 24831493 |
| MSFT | 2021-12-21 | 327.29 | Rising Trend | 0.149 | 24740597 |
| MSFT | 2021-12-20 | 319.91 | Declining Trend | -0.195 | 28326532 |
| MSFT | 2021-12-17 | 323.8 | Declining Trend | -0.128 | 47983713 |
| MSFT | 2021-12-16 | 324.9 | Rising Trend | 0.067 | 35034831 |
| MSFT | 2021-12-15 | 334.65 | Rising Trend | 0.421 | 35381122 |
| MSFT | 2021-12-14 | 328.34 | Rising Trend | 0.202 | 44438699 |
| MSFT | 2021-12-13 | 339.4 | Rising Trend | 0.77 | 28899431 |
| MSFT | 2021-12-10 | 342.54 | Rising Trend | 0.875 | 38095694 |
| MSFT | 2021-12-09 | 333.1 | Rising Trend | 0.457 | 22214158 |
| MSFT | 2021-12-08 | 334.97 | Rising Trend | 0.529 | 24760988 |
| MSFT | 2021-12-07 | 334.92 | Rising Trend | 0.58 | 31021936 |
| MSFT | 2021-12-06 | 326.19 | Rising Trend | 0.182 | 30032556 |
| MSFT | 2021-12-03 | 323.01 | Rising Trend | 0.25 | 41779279 |
| MSFT | 2021-12-02 | 329.49 | Rising Trend | 0.462 | 30765980 |
| MSFT | 2021-12-01 | 330.08 | Rising Trend | 0.645 | 33401146 |
| MSFT | 2021-11-30 | 330.59 | Rising Trend | 0.56 | 42885609 |
| MSFT | 2021-11-29 | 336.63 | Rising Trend | 0.763 | 28563481 |
| MSFT | 2021-11-26 | 329.68 | Rising Trend | 0.553 | 24217242 |
| MSFT | 2021-11-24 | 337.91 | Rising Trend | 0.78 | 21661307 |
| MSFT | 2021-11-23 | 337.68 | Rising Trend | 0.786 | 30427563 |
| MSFT | 2021-11-22 | 339.83 | Rising Trend | 0.878 | 31031113 |
| MSFT | 2021-11-19 | 343.11 | Rising Trend | 1.019 | 21095274 |
| MSFT | 2021-11-18 | 341.27 | Rising Trend | 1.004 | 22463533 |
| MSFT | 2021-11-17 | 339.12 | Rising Trend | 0.996 | 19053380 |
| MSFT | 2021-11-16 | 339.51 | Rising Trend | 1.019 | 20886832 |
| MSFT | 2021-11-15 | 336.07 | Rising Trend | 0.96 | 16723009 |
| MSFT | 2021-11-12 | 336.72 | Rising Trend | 0.994 | 23831049 |
| MSFT | 2021-11-11 | 332.43 | Rising Trend | 0.893 | 16849844 |
| MSFT | 2021-11-10 | 330.8 | Rising Trend | 0.876 | 25500938 |
| MSFT | 2021-11-09 | 335.95 | Rising Trend | 1.034 | 21307370 |
| MSFT | 2021-11-08 | 336.99 | Rising Trend | 1.108 | 20897001 |
| MSFT | 2021-11-05 | 336.06 | Rising Trend | 1.026 | 22570098 |
| MSFT | 2021-11-04 | 336.44 | Rising Trend | 1.159 | 23992202 |
| MSFT | 2021-11-03 | 334.0 | Rising Trend | 1.089 | 21500082 |
| MSFT | 2021-11-02 | 333.13 | Rising Trend | 1.244 | 26487109 |
| MSFT | 2021-11-01 | 329.37 | Rising Trend | 1.059 | 27073182 |
| MSFT | 2021-10-29 | 331.62 | Rising Trend | 1.08 | 34765982 |
| MSFT | 2021-10-28 | 324.35 | Rising Trend | 0.806 | 26297943 |
| MSFT | 2021-10-27 | 323.17 | Rising Trend | 0.791 | 52588690 |
| MSFT | 2021-10-26 | 310.11 | Rising Trend | 0.095 | 28107349 |
| MSFT | 2021-10-25 | 308.13 | Rising Trend | 0.045 | 17554469 |
| MSFT | 2021-10-22 | 309.16 | Rising Trend | 0.125 | 17449332 |
| MSFT | 2021-10-21 | 310.76 | Rising Trend | 0.179 | 16918100 |
| MSFT | 2021-10-20 | 307.41 | Rising Trend | 0.168 | 16537069 |
| MSFT | 2021-10-19 | 308.23 | Rising Trend | 0.245 | 17682139 |
| MSFT | 2021-10-18 | 307.29 | Rising Trend | 0.217 | 22729297 |
| MSFT | 2021-10-15 | 304.21 | Rising Trend | 0.163 | 25384803 |
| MSFT | 2021-10-14 | 302.75 | Rising Trend | 0.121 | 27262902 |
| MSFT | 2021-10-13 | 296.31 | Declining Trend | -0.05 | 23424025 |
| MSFT | 2021-10-12 | 292.88 | Declining Trend | -0.085 | 17974143 |
| MSFT | 2021-10-11 | 294.23 | Declining Trend | -0.037 | 19298634 |
| MSFT | 2021-10-08 | 294.85 | Declining Trend | -0.069 | 17685700 |
| MSFT | 2021-10-07 | 294.85 | Declining Trend | -0.023 | 20430471 |
| MSFT | 2021-10-06 | 293.11 | Declining Trend | -0.065 | 28002559 |
| MSFT | 2021-10-05 | 288.76 | Declining Trend | -0.184 | 24993024 |
| MSFT | 2021-10-04 | 283.11 | Declining Trend | -0.385 | 31350747 |
| MSFT | 2021-10-01 | 289.1 | Declining Trend | -0.229 | 30086280 |
| MSFT | 2021-09-30 | 281.92 | Declining Trend | -0.462 | 32343635 |
| MSFT | 2021-09-29 | 284.0 | Declining Trend | -0.38 | 26353696 |
| MSFT | 2021-09-28 | 283.52 | Declining Trend | -0.38 | 43186237 |
| MSFT | 2021-09-27 | 294.17 | Rising Trend | 0.07 | 23571742 |
| MSFT | 2021-09-24 | 299.35 | Rising Trend | 0.244 | 14998978 |
| MSFT | 2021-09-23 | 299.56 | Rising Trend | 0.264 | 18604601 |
| MSFT | 2021-09-22 | 298.58 | Rising Trend | 0.265 | 26626342 |
| MSFT | 2021-09-21 | 294.8 | Rising Trend | 0.229 | 22364103 |
| MSFT | 2021-09-20 | 294.3 | Rising Trend | 0.199 | 38278661 |
| MSFT | 2021-09-17 | 299.87 | Rising Trend | 0.456 | 41372457 |
| MSFT | 2021-09-16 | 305.22 | Rising Trend | 0.665 | 19550815 |
| MSFT | 2021-09-15 | 304.82 | Rising Trend | 0.646 | 28356304 |
| MSFT | 2021-09-14 | 299.79 | Rising Trend | 0.528 | 21853433 |
| MSFT | 2021-09-13 | 296.99 | Rising Trend | 0.458 | 23652949 |
| MSFT | 2021-09-10 | 295.71 | Rising Trend | 0.453 | 19633363 |
| MSFT | 2021-09-09 | 297.25 | Rising Trend | 0.48 | 19927000 |
| MSFT | 2021-09-08 | 300.21 | Rising Trend | 0.543 | 15046819 |
| MSFT | 2021-09-07 | 300.18 | Rising Trend | 0.559 | 17184083 |
| MSFT | 2021-09-03 | 301.14 | Rising Trend | 0.663 | 14751610 |
| MSFT | 2021-09-02 | 301.15 | Rising Trend | 0.651 | 16290545 |
| MSFT | 2021-09-01 | 301.83 | Rising Trend | 0.646 | 18983826 |
| MSFT | 2021-08-31 | 301.88 | Rising Trend | 0.644 | 26285338 |
| MSFT | 2021-08-30 | 303.59 | Rising Trend | 0.679 | 16348072 |
| MSFT | 2021-08-27 | 299.72 | Rising Trend | 0.589 | 22605726 |
| MSFT | 2021-08-26 | 299.09 | Rising Trend | 0.679 | 17666084 |
| MSFT | 2021-08-25 | 302.01 | Rising Trend | 0.807 | 20006057 |
| MSFT | 2021-08-24 | 302.62 | Rising Trend | 0.866 | 18175774 |
| MSFT | 2021-08-23 | 304.65 | Rising Trend | 0.925 | 22830157 |
| MSFT | 2021-08-20 | 304.36 | Rising Trend | 0.902 | 40817646 |
| MSFT | 2021-08-19 | 296.77 | Rising Trend | 0.629 | 29850461 |
| MSFT | 2021-08-18 | 290.73 | Rising Trend | 0.433 | 21812985 |
| MSFT | 2021-08-17 | 293.08 | Rising Trend | 0.47 | 20075250 |
| MSFT | 2021-08-16 | 294.6 | Rising Trend | 0.556 | 22516027 |
| MSFT | 2021-08-13 | 292.85 | Rising Trend | 0.542 | 18249046 |
| MSFT | 2021-08-12 | 289.81 | Rising Trend | 0.445 | 14570391 |
| MSFT | 2021-08-11 | 286.95 | Rising Trend | 0.395 | 13955934 |
| MSFT | 2021-08-10 | 286.44 | Rising Trend | 0.353 | 18616578 |
| MSFT | 2021-08-09 | 288.33 | Rising Trend | 0.435 | 16117629 |
| MSFT | 2021-08-06 | 289.46 | Rising Trend | 0.546 | 16589336 |
| MSFT | 2021-08-05 | 289.52 | Rising Trend | 0.524 | 13900167 |
| MSFT | 2021-08-04 | 286.51 | Rising Trend | 0.446 | 16191301 |
| MSFT | 2021-08-03 | 287.12 | Rising Trend | 0.454 | 17879048 |
| MSFT | 2021-08-02 | 284.82 | Rising Trend | 0.409 | 16267357 |
| MSFT | 2021-07-30 | 284.91 | Rising Trend | 0.362 | 20944846 |
| MSFT | 2021-07-29 | 286.5 | Rising Trend | 0.335 | 18168294 |
| MSFT | 2021-07-28 | 286.5 | Rising Trend | 0.369 | 33566853 |
| MSFT | 2021-07-27 | 286.54 | Rising Trend | 0.433 | 33604073 |
| MSFT | 2021-07-26 | 289.05 | Rising Trend | 0.568 | 23176073 |
| MSFT | 2021-07-23 | 289.67 | Rising Trend | 0.535 | 22768071 |
| MSFT | 2021-07-22 | 286.14 | Rising Trend | 0.491 | 23384059 |
| MSFT | 2021-07-21 | 281.4 | Rising Trend | 0.352 | 24364320 |
| MSFT | 2021-07-20 | 279.32 | Rising Trend | 0.273 | 26259741 |
| MSFT | 2021-07-19 | 277.01 | Rising Trend | 0.284 | 32935634 |
| MSFT | 2021-07-16 | 280.75 | Rising Trend | 0.462 | 26186848 |
| MSFT | 2021-07-15 | 281.03 | Rising Trend | 0.412 | 22604227 |
| MSFT | 2021-07-14 | 282.51 | Rising Trend | 0.442 | 23113662 |
| MSFT | 2021-07-13 | 280.98 | Rising Trend | 0.375 | 26120128 |
| MSFT | 2021-07-12 | 277.32 | Rising Trend | 0.331 | 18931695 |
| MSFT | 2021-07-09 | 277.94 | Rising Trend | 0.456 | 23916665 |
| MSFT | 2021-07-08 | 277.42 | Rising Trend | 0.441 | 24618591 |
| MSFT | 2021-07-07 | 279.93 | Rising Trend | 0.459 | 23260031 |
| MSFT | 2021-07-06 | 277.66 | Rising Trend | 0.467 | 31565560 |
| MSFT | 2021-07-02 | 277.65 | Rising Trend | 0.534 | 26474408 |
| MSFT | 2021-07-01 | 271.6 | Rising Trend | 0.372 | 16725323 |
| MSFT | 2021-06-30 | 270.9 | Rising Trend | 0.259 | 21656457 |
| MSFT | 2021-06-29 | 271.4 | Rising Trend | 0.268 | 19937811 |
| MSFT | 2021-06-28 | 268.72 | Rising Trend | 0.291 | 19590024 |
| MSFT | 2021-06-25 | 265.02 | Rising Trend | 0.227 | 25611113 |
| MSFT | 2021-06-24 | 266.69 | Rising Trend | 0.239 | 21446867 |
| MSFT | 2021-06-23 | 265.275 | Rising Trend | 0.26 | 19518681 |
| MSFT | 2021-06-22 | 265.51 | Rising Trend | 0.287 | 24694090 |
| MSFT | 2021-06-21 | 262.63 | Rising Trend | 0.175 | 26696119 |
| MSFT | 2021-06-18 | 259.43 | Rising Trend | 0.082 | 37202217 |
| MSFT | 2021-06-17 | 260.9 | Rising Trend | 0.19 | 27565537 |
| MSFT | 2021-06-16 | 257.38 | Rising Trend | 0.053 | 27219956 |
| MSFT | 2021-06-15 | 258.36 | Rising Trend | 0.085 | 18038931 |
| MSFT | 2021-06-14 | 259.89 | Rising Trend | 0.06 | 19150507 |
| MSFT | 2021-06-11 | 257.89 | Rising Trend | 0.108 | 18999731 |
| MSFT | 2021-06-10 | 257.24 | Rising Trend | 0.16 | 24563619 |
| MSFT | 2021-06-09 | 253.59 | Rising Trend | 0.117 | 17937634 |
| MSFT | 2021-06-08 | 252.57 | Rising Trend | 0.021 | 22454998 |
| MSFT | 2021-06-07 | 253.81 | Rising Trend | 0.147 | 23079167 |
| MSFT | 2021-06-04 | 250.79 | Rising Trend | 0.117 | 25281094 |
| MSFT | 2021-06-03 | 245.71 | Declining Trend | -0.057 | 25307711 |
| MSFT | 2021-06-02 | 247.3 | Declining Trend | -0.143 | 19406705 |
| MSFT | 2021-06-01 | 247.4 | Declining Trend | -0.112 | 23213310 |
| MSFT | 2021-05-28 | 249.68 | Rising Trend | 0.031 | 18274942 |
| MSFT | 2021-05-27 | 249.31 | Declining Trend | -0.043 | 24426244 |
| MSFT | 2021-05-26 | 251.49 | Rising Trend | 0.002 | 17771600 |
| MSFT | 2021-05-25 | 251.72 | Rising Trend | 0.023 | 17704303 |
| MSFT | 2021-05-24 | 250.78 | Declining Trend | -0.023 | 21411547 |
| MSFT | 2021-05-21 | 245.17 | Declining Trend | -0.195 | 21863058 |
| MSFT | 2021-05-20 | 246.48 | Declining Trend | -0.185 | 21800716 |
| MSFT | 2021-05-19 | 243.12 | Declining Trend | -0.206 | 25739807 |
| MSFT | 2021-05-18 | 243.08 | Declining Trend | -0.278 | 20167975 |
| MSFT | 2021-05-17 | 245.18 | Declining Trend | -0.232 | 24970168 |
| MSFT | 2021-05-14 | 248.15 | Declining Trend | -0.198 | 23901081 |
| MSFT | 2021-05-13 | 243.03 | Declining Trend | -0.256 | 29624298 |
| MSFT | 2021-05-12 | 239.0 | Declining Trend | -0.336 | 36684370 |
| MSFT | 2021-05-11 | 246.23 | Declining Trend | -0.012 | 33641589 |
| MSFT | 2021-05-10 | 247.18 | Declining Trend | -0.057 | 29299890 |
| MSFT | 2021-05-07 | 252.46 | Rising Trend | 0.203 | 27032912 |
| MSFT | 2021-05-06 | 249.73 | Rising Trend | 0.191 | 26491085 |
| MSFT | 2021-05-05 | 246.47 | Rising Trend | 0.072 | 21901325 |
| MSFT | 2021-05-04 | 247.79 | Rising Trend | 0.039 | 32756052 |
| MSFT | 2021-05-03 | 251.86 | Rising Trend | 0.123 | 19626568 |
| MSFT | 2021-04-30 | 252.18 | Rising Trend | 0.264 | 30945098 |
| MSFT | 2021-04-29 | 252.51 | Rising Trend | 0.224 | 40589023 |
| MSFT | 2021-04-28 | 254.56 | Rising Trend | 0.314 | 46903119 |
| MSFT | 2021-04-27 | 261.97 | Rising Trend | 0.709 | 31014213 |
| MSFT | 2021-04-26 | 261.55 | Rising Trend | 0.684 | 19763346 |
| MSFT | 2021-04-23 | 261.15 | Rising Trend | 0.648 | 21499286 |
| MSFT | 2021-04-22 | 257.17 | Rising Trend | 0.588 | 25606152 |
| MSFT | 2021-04-21 | 260.58 | Rising Trend | 0.727 | 24030383 |
| MSFT | 2021-04-20 | 258.26 | Rising Trend | 0.663 | 19722875 |
| MSFT | 2021-04-19 | 258.74 | Rising Trend | 0.659 | 23209260 |
| MSFT | 2021-04-16 | 260.74 | Rising Trend | 0.712 | 24878582 |
| MSFT | 2021-04-15 | 259.5 | Rising Trend | 0.712 | 25627481 |
| MSFT | 2021-04-14 | 255.59 | Rising Trend | 0.617 | 23070938 |
| MSFT | 2021-04-13 | 258.49 | Rising Trend | 0.757 | 23837469 |
| MSFT | 2021-04-12 | 255.91 | Rising Trend | 0.694 | 27148668 |
| MSFT | 2021-04-09 | 255.85 | Rising Trend | 0.749 | 24326833 |
| MSFT | 2021-04-08 | 253.25 | Rising Trend | 0.751 | 23625197 |
| MSFT | 2021-04-07 | 249.9 | Rising Trend | 0.616 | 22719835 |
| MSFT | 2021-04-06 | 247.86 | Rising Trend | 0.599 | 22931923 |
| MSFT | 2021-04-05 | 249.07 | Rising Trend | 0.561 | 36910609 |
| MSFT | 2021-04-01 | 242.35 | Rising Trend | 0.442 | 30337982 |
| MSFT | 2021-03-31 | 235.77 | Rising Trend | 0.181 | 43623471 |
| MSFT | 2021-03-30 | 231.85 | Rising Trend | 0.044 | 24792012 |
| MSFT | 2021-03-29 | 235.24 | Rising Trend | 0.147 | 25227455 |
| MSFT | 2021-03-26 | 236.48 | Rising Trend | 0.177 | 25479853 |
| MSFT | 2021-03-25 | 232.34 | Rising Trend | 0.092 | 34061853 |
| MSFT | 2021-03-24 | 235.46 | Rising Trend | 0.203 | 25620127 |
| MSFT | 2021-03-23 | 237.58 | Rising Trend | 0.285 | 31638376 |
| MSFT | 2021-03-22 | 235.99 | Rising Trend | 0.288 | 30127005 |
| MSFT | 2021-03-19 | 230.35 | Rising Trend | 0.089 | 46430730 |
| MSFT | 2021-03-18 | 230.72 | Rising Trend | 0.119 | 34852251 |
| MSFT | 2021-03-17 | 237.04 | Rising Trend | 0.376 | 29562100 |
| MSFT | 2021-03-16 | 237.71 | Rising Trend | 0.372 | 28092196 |
| MSFT | 2021-03-15 | 234.81 | Rising Trend | 0.319 | 26042669 |
| MSFT | 2021-03-12 | 235.75 | Rising Trend | 0.359 | 22653662 |
| MSFT | 2021-03-11 | 237.13 | Rising Trend | 0.384 | 29907586 |
| MSFT | 2021-03-10 | 232.42 | Rising Trend | 0.259 | 29746812 |
| MSFT | 2021-03-09 | 233.78 | Rising Trend | 0.194 | 33080531 |
| MSFT | 2021-03-08 | 227.39 | Rising Trend | 0.028 | 35267440 |
| MSFT | 2021-03-05 | 231.6 | Rising Trend | 0.135 | 41872770 |
| MSFT | 2021-03-04 | 226.73 | Rising Trend | 0.024 | 44727785 |
| MSFT | 2021-03-03 | 227.56 | Rising Trend | 0.031 | 34029526 |
| MSFT | 2021-03-02 | 233.87 | Rising Trend | 0.294 | 22812459 |
| MSFT | 2021-03-01 | 236.94 | Rising Trend | 0.402 | 25332837 |
| MSFT | 2021-02-26 | 232.38 | Rising Trend | 0.241 | 37819227 |
| MSFT | 2021-02-25 | 228.99 | Rising Trend | 0.125 | 39542235 |
| MSFT | 2021-02-24 | 234.55 | Rising Trend | 0.413 | 26339746 |
| MSFT | 2021-02-23 | 233.27 | Rising Trend | 0.388 | 30228704 |
| MSFT | 2021-02-22 | 234.51 | Rising Trend | 0.472 | 36446936 |
| MSFT | 2021-02-19 | 240.97 | Rising Trend | 0.659 | 25262600 |
| MSFT | 2021-02-18 | 243.79 | Rising Trend | 0.755 | 16925563 |
| MSFT | 2021-02-17 | 244.2 | Rising Trend | 0.757 | 21673109 |
| MSFT | 2021-02-16 | 243.7 | Rising Trend | 0.774 | 26728487 |
| MSFT | 2021-02-12 | 244.99 | Rising Trend | 0.703 | 16561079 |
| MSFT | 2021-02-11 | 244.49 | Rising Trend | 0.688 | 15751059 |
| MSFT | 2021-02-10 | 242.82 | Rising Trend | 0.607 | 22186706 |
| MSFT | 2021-02-09 | 243.77 | Rising Trend | 0.716 | 23564953 |
| MSFT | 2021-02-08 | 242.47 | Rising Trend | 0.739 | 22211929 |
| MSFT | 2021-02-05 | 242.2 | Rising Trend | 0.824 | 18054752 |
| MSFT | 2021-02-04 | 242.01 | Rising Trend | 0.749 | 25296100 |
| MSFT | 2021-02-03 | 243.0 | Rising Trend | 0.814 | 27158104 |
| MSFT | 2021-02-02 | 239.51 | Rising Trend | 0.76 | 25916337 |
| MSFT | 2021-02-01 | 239.65 | Rising Trend | 0.668 | 33314193 |
| MSFT | 2021-01-29 | 231.96 | Rising Trend | 0.489 | 42503138 |
| MSFT | 2021-01-28 | 238.93 | Rising Trend | 0.741 | 49111159 |
| MSFT | 2021-01-27 | 232.9 | Rising Trend | 0.482 | 69870638 |
| MSFT | 2021-01-26 | 232.33 | Rising Trend | 0.512 | 49169601 |
| MSFT | 2021-01-25 | 229.53 | Rising Trend | 0.381 | 33152095 |
| MSFT | 2021-01-22 | 225.95 | Rising Trend | 0.319 | 30172663 |
| MSFT | 2021-01-21 | 224.97 | Rising Trend | 0.202 | 30749553 |
| MSFT | 2021-01-20 | 224.34 | Rising Trend | 0.201 | 37777260 |
| MSFT | 2021-01-19 | 216.44 | Declining Trend | -0.103 | 30480859 |
| MSFT | 2021-01-15 | 212.65 | Declining Trend | -0.211 | 31746512 |
| MSFT | 2021-01-14 | 213.02 | Declining Trend | -0.296 | 29346737 |
| MSFT | 2021-01-13 | 216.34 | Declining Trend | -0.15 | 20087080 |
| MSFT | 2021-01-12 | 214.93 | Declining Trend | -0.192 | 23249336 |
| MSFT | 2021-01-11 | 217.49 | Declining Trend | -0.064 | 23047029 |
| MSFT | 2021-01-08 | 219.62 | Rising Trend | 0.064 | 22956206 |
| MSFT | 2021-01-07 | 218.29 | Rising Trend | 0.029 | 27694480 |
| MSFT | 2021-01-06 | 212.25 | Declining Trend | -0.113 | 35930653 |
| MSFT | 2021-01-05 | 217.9 | Rising Trend | 0.004 | 23822953 |
| MSFT | 2021-01-04 | 217.69 | Rising Trend | 0.045 | 37130139 |
| MSFT | 2020-12-31 | 222.42 | Rising Trend | 0.115 | 20942132 |
| MSFT | 2020-12-30 | 221.68 | Rising Trend | 0.134 | 20272337 |
| MSFT | 2020-12-29 | 224.15 | Rising Trend | 0.146 | 17403213 |
| MSFT | 2020-12-28 | 224.96 | Rising Trend | 0.226 | 17933496 |
| MSFT | 2020-12-24 | 222.75 | Rising Trend | 0.202 | 10550572 |
| MSFT | 2020-12-23 | 221.02 | Rising Trend | 0.109 | 18699638 |
| MSFT | 2020-12-22 | 223.94 | Rising Trend | 0.265 | 22643397 |
| MSFT | 2020-12-21 | 222.59 | Rising Trend | 0.192 | 37181886 |
| MSFT | 2020-12-18 | 218.59 | Rising Trend | 0.02 | 63354922 |
| MSFT | 2020-12-17 | 219.42 | Rising Trend | 0.063 | 32515784 |
| MSFT | 2020-12-16 | 219.28 | Rising Trend | 0.054 | 35023253 |
| MSFT | 2020-12-15 | 214.13 | Declining Trend | -0.212 | 27018106 |
| MSFT | 2020-12-14 | 214.2 | Declining Trend | -0.193 | 28798379 |
| MSFT | 2020-12-11 | 213.26 | Declining Trend | -0.194 | 30979440 |
| MSFT | 2020-12-10 | 210.52 | Declining Trend | -0.265 | 26467017 |
| MSFT | 2020-12-09 | 211.8 | Declining Trend | -0.009 | 32440603 |
| MSFT | 2020-12-08 | 216.01 | Declining Trend | -0.034 | 23284094 |
| MSFT | 2020-12-07 | 214.29 | Declining Trend | -0.082 | 24619997 |
| MSFT | 2020-12-04 | 214.36 | Declining Trend | -0.372 | 24666039 |
| MSFT | 2020-12-03 | 214.24 | Declining Trend | -0.303 | 25120922 |
| MSFT | 2020-12-02 | 215.37 | Declining Trend | -0.372 | 23724509 |
| MSFT | 2020-12-01 | 216.21 | Declining Trend | -0.329 | 30931318 |
| MSFT | 2020-11-30 | 214.07 | Declining Trend | -0.426 | 33064753 |
| MSFT | 2020-11-27 | 215.23 | Declining Trend | -0.28 | 14512213 |
| MSFT | 2020-11-25 | 213.87 | Declining Trend | -0.225 | 21012887 |
| MSFT | 2020-11-24 | 213.86 | Declining Trend | -0.285 | 33979731 |
| MSFT | 2020-11-23 | 210.11 | Declining Trend | -0.352 | 25683507 |
| MSFT | 2020-11-20 | 210.39 | Declining Trend | -0.401 | 22843119 |
| MSFT | 2020-11-19 | 212.42 | Declining Trend | -0.351 | 24792746 |
| MSFT | 2020-11-18 | 211.08 | Declining Trend | -0.428 | 28372789 |
| MSFT | 2020-11-17 | 214.46 | Declining Trend | -0.321 | 24154112 |
MSFT Income Statement
Annual
| Jun-12 | Jun-13 | Jun-14 | Jun-15 | Jun-16 | Jun-17 | Jun-18 | Jun-19 | Jun-20 | |
|---|---|---|---|---|---|---|---|---|---|
| Total revenues | 73,723 M | 77,849 M | 86,833 M | 93,580 M | 91,154 M | 96,571 M | 110,360 M | 125,843 M | 143,015 M |
| Cost of sales | 14,563 M | 16,630 M | 21,866 M | 27,081 M | 26,158 M | 25,483 M | 28,092 M | 31,228 M | 33,282 M |
| Gross operating profit | 56,193 M | 57,464 M | 59,755 M | 60,542 M | 58,374 M | 62,310 M | 72,007 M | 82,933 M | 96,937 M |
| Selling Gen & administrative expense | 18,426 M | 20,289 M | 20,488 M | 20,324 M | 19,198 M | 19,942 M | 22,223 M | 23,098 M | 24,709 M |
| Research & development expense | 9,811 M | 10,411 M | 11,381 M | 12,046 M | 11,988 M | 13,037 M | 14,726 M | 16,876 M | 19,269 M |
| Operating income | 27,956 M | 26,764 M | 27,886 M | 28,172 M | 27,188 M | 29,331 M | 35,058 M | 42,959 M | 52,959 M |
| floaterest income | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| floaterest expense | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Other income net | -5,309 M | 717 M | 531 M | -8,884 M | -306 M | 2,792 M | 1,935 M | 653 M | 2,668 M |
| Pre-tax Income (EBT) | 22,267 M | 27,052 M | 27,820 M | 18,507 M | 25,639 M | 29,901 M | 36,474 M | 43,688 M | 53,036 M |
| Income taxes | 5,289 M | 5,189 M | 5,746 M | 6,314 M | 5,100 M | 4,412 M | 19,903 M | 4,448 M | 8,755 M |
| Net income from total operations | 16,978 M | 21,863 M | 22,074 M | 12,193 M | 20,539 M | 25,489 M | 16,571 M | 39,240 M | 44,281 M |
| Minority floaterest | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Total net income | 16,978 M | 21,863 M | 22,074 M | 12,193 M | 20,539 M | 25,489 M | 16,571 M | 39,240 M | 44,281 M |
| Preferred dividends | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
| Net income available for common | 16,978 M | 21,863 M | 22,074 M | 12,193 M | 20,539 M | 25,489 M | 16,571 M | 39,240 M | 44,281 M |
| Depreciation | 2,967 M | 3,755 M | 5,212 M | 5,957 M | 6,622 M | 8,778 M | 10,261 M | 11,682 M | 12,796 M |
| Amortization | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Operating income before depreciation (EBITDA) | 25,614 M | 31,236 M | 33,629 M | 25,245 M | 33,504 M | 40,901 M | 49,468 M | 58,056 M | 68,423 M |
| Total Income available for floaterest expense (EBIT) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Basic EPS total | 2.02 | 2.61 | 2.66 | 1.49 | 2.59 | 2.74 | 2.15 | 5.11 | 5.82 |
| Diluted EPS total | 2 | 2.58 | 2.63 | 1.48 | 2.56 | 2.71 | 2.13 | 5.06 | 5.76 |
Top MarketXLS Rank stocks
Stand with Ukraine
As the situation in Ukraine escalates, many of us in MarketXLS are left with emotions too overwhelming to name. If you’d like to show your support, but aren’t sure how to, we want to help make it easier for you to act.
For any amount donated, we’ll extend your MarketXLS subscription for double of the donated amount. Please send proof of your payment to support@marketxls.com to avail the extention
From all of us at MarketXLS, thank you!