Microsoft Corporation (MSFT) Stock Price

215.37 ▲ +1.30 (+0.61%)
Open: 214.52 Vol: 13.31M Day's range: 213.39 - 215.42 Dec 01, 12:22 EST
IEX Real-Time Price
Loading chart ...
MSFT Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 215.26▲ 214.36▲ 214.04▲ 214.48▲ 216.24▼
MA10 214.81▲ 213.84▲ 213.24▲ 213.09▲ 214.16▲
MA20 214.43▲ 213.26▲ 213.82▲ 214.79▲ 211.88▲
MA50 213.85▲ 213.56▲ 212.46▲ 212.56▲ 190.14▲
MA100 212.98▲ 212.47▲ 213.82▲ 211.53▲ 160.39▲
MA200 213.68▲ 214.62▲ 213.12▲ 193.98▲ 123.77▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.098▲ 0.238▲ 0.071▲ 0.037▲ -1.363▼
RSI 71.841▲ 62.741▲ 59.836▲ 52.834▲ 55.682▲
STOCH 96.434▲ 72.856     61.944     59.182     54.932    
WILL %R -2.874▲ -1.238▲ -16.111▲ -34.155     -47.774    
CCI 113.434▲ 145.338▲ 59.935     30.787     26.458    
Latest Filters Detected On MSFT
BREAK $MSFT Price Breaks 10 Days Low Set Alert
GAP $MSFT Open Gap Up %2 Set Alert
RSI $MSFT RSI(14) Crossed Above 50 Set Alert
Microsoft Corporation News
Tuesday, December 01, 2020 05:23 AM
Sound View Wealth Advisors Group LLC lessened its holdings in shares of Microsoft Co. (NASDAQ:MSFT) by 1.7% during the third quarter, according to the company in its most recent Form 13F filing with ...
Tuesday, December 01, 2020 05:21 AM
Capital Financial Planning LLC decreased its position in shares of Microsoft Co. (NASDAQ:MSFT) by 2.2% during the third quarter, according to its most recent Form 13F filing with the Securities & ...
Tuesday, December 01, 2020 05:21 AM
Alera Investment Advisors LLC increased its position in shares of Microsoft Co. (NASDAQ:MSFT) by 14.9% during the third quarter, according to its most recent filing with the Securities and Exchange ...
MSFT historical stock data
date open high low close volume
01/12/20 214.52 215.42 213.39 215.37 13,305,430
30/11/20 214.10 214.76 210.84 214.07 33,035,400
27/11/20 214.85 216.27 214.04 215.23 14,512,200
25/11/20 215.11 215.29 212.46 213.87 20,987,900
24/11/20 209.59 214.25 208.86 213.86 33,014,599
23/11/20 210.95 212.29 208.16 210.11 22,694,659
20/11/20 212.20 213.29 210.00 210.39 22,829,100
19/11/20 211.38 212.99 209.93 212.42 23,282,330
18/11/20 213.65 215.17 210.93 211.08 28,340,900
17/11/20 216.10 217.68 214.08 214.46 24,125,100
Quote Details
52wk Low:132.52
52wk High:232.86
Vol:13.31M
Avg Vol(3m):399.4M
1Y Chng:+38.31%
1M Chng:+0.34%
Add to Watch List