Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,995.9
5.5 (0.18%)

 

  • STI Straits Times Index
    2,995.9
    5.5 (0.18%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,601.9
    -7.6 (-0.47%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    29,642.3
    779.5 (2.70%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,566.4
    -29.8 (-0.83%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    28,633.5
    391.2 (1.39%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,321.9
    -68.0 (-1.06%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 2,649.3M
  • Value: 1,364.3M
  • Rise: 204
  • Fall: 132
  • Unch: 443

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Jiutian Chemical0.109+0.004
Oceanus^0.041-0.001
ETC Singapore0.050+0.013
AusGroup0.037+0.001
The Place Hldg0.065+0.010
Intl Cement0.074+0.008
Sembcorp Marine0.168-
Abundance Intl0.036+0.002
V2Y Corp0.059+0.005
Matex Intl0.030+0.004

World Indices

World Indices
Name Last Change
Nasdaq 12,998.5 -114.1
HSI 29,642.3 +779.5
HSCEI 11,734.3 +271.8
Jakarta 6,321.9 -68.0
Nikkei 225 28,633.5 +391.2
SSE Comp 3,566.4 -29.8
Shanghai A 3,738.3 -31.3
Shanghai B 250.1 -0.7
KOSPI 3,092.7 +78.7

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

MICROSOFT CORP MICROSOFT CORPORATION
Updated on 15 Jan 2021 (End of trading day)
Last (USD): 212.650 Change: -0.370 High: 214.510 Remarks: -
Change (%): -0.17 Low: 212.030
Open 213.520 Yesterday's Close 213.02
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 31,682,460 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 5.85689 Trailing EPS (USD) e 6.28212 NAV (USD) b 16.3206
PE a 36.308 Trailing PE f 33.850 Price / NAV b 13.0295
Dividend (USD) d 2.042833 Cash In Hand (USD) g 2.2756 Issued & Paid-up Shares c 7,560,500,000
Dividend Yield (%) d 0.961 Price / Cash In Hand g 93.448 Treasury Shares h -
Market Cap (M) 1,607,740.325 Enterprise Value (M) 1,552,979.325
Piotroski F Score 8 Exchange Code MSFT Par Value ( $ ) n.a.
52 Weeks Volatility (%) 33.08 Free Float (%) 98.5
Sector & Industry Technology Services - Packaged Software
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 28 Oct 2020.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 13 Jul 2015.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference MICROSOFT CORP NASDAQ 1,607,740.325 36.308 33.850 13.0295 0.961
Industry Packaged Software NASDAQ 22,188.584 61.143 53.559 14.7549 0.590
Local Peer ADOBE INC NASDAQ 219,749.680 41.778 41.778 16.5674 -
Local Peer ZOOM VIDEO COMMUNICATIONS INC NASDAQ 111,957.601 5,147.657 262.484 74.6428 -
Local Peer INTUIT INC NASDAQ 101,673.806 55.681 51.690 19.3849 0.546
Local Peer AUTODESK INC NASDAQ 67,837.955 316.262 158.241 978.7754 -
Local Peer ATLASSIAN CORPORATION PLC NASDAQ 55,554.602 - - 80.6957 -
Local Peer CROWDSTRIKE HOLDINGS INC NASDAQ 48,569.617 - - 59.7062 -
Local Peer DOCUSIGN INC NASDAQ 46,504.929 - - 109.1562 -
Local Peer SYNOPSYS INC NASDAQ 39,623.304 59.642 59.642 8.0742 -
Local Peer CADENCE DESIGN SYSTEMS INC NASDAQ 37,555.270 37.974 34.884 15.6760 -
Local Peer OKTA INC NASDAQ 32,745.761 - - 48.1098 -
Local Peer ANSYS INC NASDAQ 31,285.860 69.325 81.451 8.7157 -
Local Peer DATADOG INC NASDAQ 30,404.535 - - 32.4767 -
Other Local Peers ZSCALER INC (NASDAQ), STONECO LTD (NASDAQ), COUPA SOFTWARE INCORPORATED (NASDAQ), MONGODB INC (NASDAQ), CITRIX SYSTEMS INC (NASDAQ), LYFT INC (NASDAQ), PTC INC (NASDAQ), BENTLEY SYSTEMS INC (NASDAQ), NUANCE COMMUNICATIONS INC (NASDAQ), OPEN TEXT CO (NASDAQ), NORTONLIFELOCK INC (NASDAQ), APPIAN CORPORATION (NASDAQ), PAYLOCITY HOLDING CORPORATION (NASDAQ), ASPEN TECHNOLOGY INC (NASDAQ), MCAFEE CORP (NASDAQ), CHANGE HEALTHCARE INC (NASDAQ), MANHATTAN ASSOCIATES INC (NASDAQ), BLACKLINE INC (NASDAQ), NCINO INC (NASDAQ), SCHRODINGER INC (NASDAQ), NUTANIX INC (NASDAQ), CYBERARK SOFTWARE LTD (NASDAQ), DUCK CREEK TECHNOLOGIES INC (NASDAQ), NATIONAL INSTRUMENTS CORP (NASDAQ), TENABLE HOLDINGS INC (NASDAQ), JFROG LTD (NASDAQ), BERKELEY LIGHTS INC (NASDAQ), VERTEX INC (NASDAQ), CERTARA INC (NASDAQ), OPEN LENDING CORPORATION (NASDAQ), EVERBRIDGE INC (NASDAQ), UPWORK INC (NASDAQ), QUALYS INC (NASDAQ), CERENCE INC (NASDAQ), ACI WORLDWIDE INC (NASDAQ), ALTAIR ENGINEERING INC (NASDAQ), BIGCOMMERCE HLDGS INC (NASDAQ), COVETRUS INC (NASDAQ), MANTECH INTERNATIONAL CORP (NASDAQ), JAMF HOLDING CORP (NASDAQ), DOUYU INTERNATIONAL HOLDINGS LTD SPON ADS EACH REP 0.1 ORD SHS (NASDAQ), SPS COMMERCE INC (NASDAQ), SABRE CORP (NASDAQ), MATERIALISE NV SPON ADS EA REPSTG 1 ORD (NASDAQ), CORSAIR GAMING INC (NASDAQ), BLACKBAUD INC (NASDAQ), SUMO LOGIC INC (NASDAQ), AGORA INC SPON ADS EACH REP 4 ORD SHS CL A (NASDAQ), 2U INC (NASDAQ), SPROUT SOCIAL INC (NASDAQ), MIMECAST LIMITED (NASDAQ), CORNERSTONE ONDEMAND INC (NASDAQ), COMMVAULT SYSTEMS INC (NASDAQ), BOTTOMLINE TECHNOLOGIES (NASDAQ), SCIPLAY CORPORATION (NASDAQ), DOMO INC (NASDAQ), HEALTH CATALYST INC (NASDAQ), PROGRESS SOFTWARE CORP (NASDAQ), 17 EDUCATION & TECH GRP INC SPON ADS EACH REP 2.5 ORD SHS CL A (NASDAQ), DOCEBO INC (NASDAQ), SAPIENS INTERNATIONAL CORP NV (NASDAQ), SIMULATIONS PLUS INC (NASDAQ), EHANG HOLDINGS LIMITED SPON ADS EACH REP 2 ORD SHS CL A (NASDAQ), TALEND SA SPON ADS EACH REP 1 ORD SHS (NASDAQ), VERITONE INC (NASDAQ), VASTA PLATFORM LTD (NASDAQ), SECUREWORKS CORP (NASDAQ), OPERA LIMITED SPON ADS EACH REP 2 ORD SHS (NASDAQ), AGILYSYS INC (NASDAQ), I3 VERTICALS INC (NASDAQ), MAGIC SOFTWARE ENTERPRISES (NASDAQ), GAN LTD (NASDAQ), RENALYTIX AI PLC SPON ADS EACH REP 2 ORD SHS (NASDAQ), HEALTHSTREAM INC (NASDAQ), NEOGAMES S A (NASDAQ), AVID TECHNOLOGY INC (NASDAQ), AMERICAN SOFTWARE INC (NASDAQ), ABSOLUTE SOFTWARE CORP (NASDAQ), SOC TELEMED INC (NASDAQ), PRIORITY TECHNOLOGY HOLDINGS INC (NASDAQ), MOTORSPORT GAMES INC (NASDAQ), FATHOM HLDGS INC (NASDAQ), RIMINI STREET INC (NASDAQ), MOHAWK GROUP HOLDINGS INC (NASDAQ), BENEFITFOCUS INC (NASDAQ), GTY TECHNOLOGY HOLDINGS INC (NASDAQ), ONDAS HOLDINGS INC (NASDAQ), WIMI HOLOGRAM CLOUD INC SPON ADS EACH REP 2 ORD SHS CL B (NASDAQ), NVE CORP (NASDAQ), ICAD INC (NASDAQ), RED VIOLET INC (NASDAQ), SMITH MICRO SOFTWARE INC (NASDAQ), NET 1 UEPS TECHNOLOGIES INC (NASDAQ), BLUECITY HOLDINGS LTD SPON ADS EACH REP 0.5 ORD SHS CL A (NASDAQ), IZEA WORLDWIDE INC (NASDAQ), INSPIRED ENTERTAINMENT INC (NASDAQ), LUOKUNG TECHNOLOGY CORP (NASDAQ), RADCOM (NASDAQ), ASURE SOFTWARE INC (NASDAQ), LIZHI INC SPON ADS EACH REP 20 ORD SHS CL A (NASDAQ), BEYOND AIR INC (NASDAQ), AMESITE INC (NASDAQ), THE9 LTD SPON ADS EACH REP 30 CL A ORD SHS (NASDAQ), VERSUS SYSTEMS INC (NASDAQ), KUBIENT INC (NASDAQ), PHUNWARE INC (NASDAQ), REALNETWORKS INC (NASDAQ), GRIDSUM HOLDING INC SPON ADS EACH REP 1 ORD SHS CL B (NASDAQ), PINTEC TECHNOLOGY HLDGS LTD SPON ADS EACH REPR 7 ORD SHS (NASDAQ), SUPPORT COM INC (NASDAQ), LION GROUP HOLDING LTD SPON ADS EACH REP 1 CL A ORD SHS (NASDAQ), SIGMA LABS INC (NASDAQ), POWERBRIDGE TECHNOLOGIES CO LTD (NASDAQ), BSQUARE CORP (NASDAQ), LIQUID MEDIA GROUP LTD (NASDAQ), CREATIVE REALITIES INC (NASDAQ), SCWORX CORP (NASDAQ)
Global Peer SALESFORCE.COM INC NYSE 195,023.100 1,547.858 54.828 4.8381 -
Global Peer ORACLE CORP NYSE 181,882.173 17.946 17.522 22.9734 1.619
Global Peer SAP SE SPON ADR EACH REP 1 ORD NPV NYSE 153,562.500 25.513 25.513 - -
Global Peer UBER TECHNOLOGIES INC NYSE 102,604.846 - - 11.4744 -
Global Peer SNOWFLAKE INC NYSE 82,467.030 - - 16.6003 -
Global Peer TWILIO INC NYSE 58,682.769 - - 10.1840 -
Global Peer PALANTIR TECH INC NYSE 44,665.983 - - 35.6805 -
Global Peer VEEVA SYSTEMS INC NYSE 41,048.719 136.321 119.584 19.4879 -
Global Peer UNITY SOFTWARE INC NYSE 40,240.170 - - 19.5349 -
Global Peer RINGCENTRAL INC NYSE 33,426.350 - - 112.2674 -
Other Global Peers SLACK TECHNOLOGIES INC (NYSE), PAYCOM SOFTWARE INC (NYSE), XERO LIMITED (ASX), ARISTOCRAT LEISURE (ASX), ELASTIC N V (NYSE), FAIR ISAAC CORP (NYSE), KINGDEE INT'L (HKEx), BLACK KNIGHT INC (NYSE), AVALARA INC (NYSE), C3.AI INC (NYSE), MING YUAN CLOUD (HKEx), DYNATRACE INC (NYSE), KINGSOFT (HKEx), DUN & BRADSTREET HLDGS INC (NYSE), ANAPLAN INC (NYSE), BILL COM HLDGS INC (NYSE), SMARTSHEET INC (NYSE), ALTERYX INC (NYSE), CHINA YOUZAN (HKEx), WISETECH GLOBAL LTD (ASX), WEIMOB INC (HKEx), LIGHTSPEED POS INC (NYSE), ASANA INC (NYSE), MEDALLIA INC (NYSE), BLACKBERRY LTD (NYSE), SAILPOINT TECHNOLOGIES HOLDINGS INC (NYSE), SOLARWINDS CORPORATION (NYSE), ENVESTNET INC (NYSE), CLOUDERA INC (NYSE), DATTO HLDG CORP (NYSE), PERSPECTA INC (NYSE), 8X8 INC NEW (NYSE), PAGERDUTY INC (NYSE), XD INC (HKEx), ALTIUM LTD (ASX), RAZER (HKEx), PHREESIA INC (NYSE), PING IDENTITY HOLDING CORP (NYSE), NUIX LTD (ASX), ARCHOSAUR GAMES (HKEx), VESYNC (HKEx), MICRO FOCUS INTERNATIONAL PLC SPON ADR EACH REP 1 ORD SHS (NYSE), HUYA INC ADS EACH REP 1 ORD SHS CL A (NYSE), ZUORA INC (NYSE), EVENTBRITE INC (NYSE), VOBILE GROUP (HKEx), MEGAPORT LTD (ASX), IRESS LIMITED (ASX), ASIAINFO TECH (HKEx), JOY SPREADER (HKEx), CMGE (HKEx), HOMELAND ITL (HKEx), MEITU (HKEx), ISIGNTHIS LTD (ASX), 7ROAD (HKEx), CANGO INC ADS EACH REPR 2 ORD SHS CLASS A (NYSE), IDREAMSKY (HKEx), YOUDAO INC SPON ADS EACH REP 1 ORD SHS CL A (NYSE), FRIENDTIMES (HKEx), FIRE ROCK (HKEx), CHANNELADVISOR CORP (NYSE), BRAVURA SOLUTIONS LTD (ASX), INFOMEDIA (ASX), RENRUI HR (HKEx), ELMO SOFTWARE LTD (ASX), AUDINATE GROUP LIMITED (ASX), NITRO SOFTWARE LTD (ASX), IHUMAN INC SPON ADS EACH REP 5 CL A ORD SHS (NYSE), INTELLICENTRICS (HKEx), DUIBA (HKEx), NEWLINK TECH (HKEx), INTELLIGENT SYSTEMS CORP (NYSE American), INTEGRATED RESEARCH (ASX), BIGTINCAN HOLDINGS LTD (ASX), WHISPIR LIMITED (ASX), UNIVERSAL TECH (HKEx), NEWBORNTOWN (HKEx), RHIPE LIMITED (ASX), HIPAGES GROUP HOLD (ASX), MACH7 TECHNOLOGIES (ASX), LAYBUY GROUP HOLDINGS LTD (ASX), GLORY SUN LAND (HKEx), ATOMOS LTD (ASX), LVJI TECH (HKEx), GOLDPAC GROUP (HKEx), FINGERTANGO (HKEx), LIVETILES LTD (ASX), COOTEK CAYMAN INC SPON ADS EACH REP 50 ORD SHS CL A (NYSE), YOJEE LTD (ASX), READYTECH HOLDINGS (ASX), ZENGAME (HKEx), ALCIDION GROUP LIMITED (ASX), FAMILY ZONE CYBER SAFETY LTD (ASX), BILL IDENTITY LTD (ASX), MICROLN (Bursa), REVENUE (Bursa), VIVOCOM (Bursa), BUDDY TECHNOLOGIES LTD (ASX), 5G NETWORKS LTD (ASX), PLAYSIDE STUDIOS LTD (ASX), Distribusi Voucher Nusantara Tbk. (IDX), ACCESS INNOVATION HOLDINGS LTD (ASX), NETLINKZ LIMITED (ASX), CIRRALTO LTD (ASX), SINO-ENTERTAIN (HKEx), VECTION TECHNOLOGIES LTD (ASX), UPA (SET), MEDADVISOR LIMITED (ASX), Solusi Sinergi Digital Tbk. (IDX), WANKA ONLINE (HKEx), DUG TECHNOLOGY LTD (ASX), DOUUGH LTD (ASX), BEIDA JADE BIRD (HKEx), INTELLIHR LTD (ASX), CHEETAH MOBILE INC ADR REPR 10 CL A ORD (NYSE), ANSARADA GROUP LTD (ASX), PKU RESOURCES (HKEx), TECHBND (Bursa), OMESTI (Bursa), ZEBIT INC CDI (ASX), RECKON (ASX), ISTONE (Bursa), ZEDGE INC (NYSE American), RIGHTCROWD LTD (ASX), MAGGIE BEER HOLDINGS LTD (ASX), PAINCHEK LTD (ASX), APPASIA (Bursa), EFORCE (Bursa), IOUPAY LTD (ASX), A8 NEW MEDIA (HKEx), ICANDY INTERACTIVE LTD (ASX), READCLOUD LTD (ASX), VCOM (SET), ADACEL TECHNOLOGIES (ASX), WILLOW (Bursa), CONTROL BIONICS LTD (ASX), K-TIG LTD (ASX), ION GEOPHYSICAL CORPORATION (NYSE), RGTECH (Bursa), Cashlez Worldwide Indonesia Tbk. (IDX), LAIX INC SPON ADS EACH REP 1 ORD CL A SHS (NYSE), XREF LIMITED (ASX), WHITEHAWK LTD (ASX), SEQUOIA FINANCIAL GROUP LTD (ASX), NOVATTI GROUP LTD (ASX), JIU ZUN DIGITAL (HKEx), SMART PARKING LIMITED (ASX), FORGAME (HKEx), IXUP LTD (ASX), PAYGROUP LTD (ASX), GRANFLO (Bursa), Telefast Indonesia Tbk. (IDX), PROPHECY INTERNATIONAL HLDGS (ASX), HYDRIX LTD (ASX), MSL SOLUTIONS LTD (ASX), CHANGE FINANCIAL LTD (ASX), JAG (Bursa), CUSCAPI (Bursa), DRAGONTAIL SYSTEMS LIMITED (ASX), VSOLAR (Bursa), 9 SPOKES INTERNATIONAL LTD (ASX), ANACLE (HKEx), NOVAMSC (Bursa), EMYRIA LTD (ASX), B52 (SET), MOQ LTD (ASX), TAKUNG ART CO LTD (NYSE American), DIGIT HOLLYWOOD (HKEx), KNOSYS LIMITED (ASX), ECOHLDS (Bursa), IDENTITII LTD (ASX), COMMS GROUP LTD (ASX), ENTERPRISE DEV (HKEx), CAPE RANGE LIMITED (ASX), ICETANA LIMITED (ASX), GLOBAL HEALTH LIMITED (ASX), VC (Bursa), HERAMED LTD (ASX), SHENGHUA LANDE (HKEx), WELLFULLY LTD (ASX), INTEGRATED PAYMENT TECHNOLOGIES LTD (ASX), V2Y Corp (SGX), TIMELESS (HKEx), BOSATECH (HKEx), IDBTECH (Bursa), CENTURY SAGE (HKEx), ROOLIFE GROUP LTD (ASX), YPB GROUP LTD (ASX), CHAMPION TECH (HKEx), APPSVILLAGE AUSTRALIA LTD (ASX), NANOVEU LIMITED (ASX), JAYEX HEALTHCARE LTD (ASX), FRUGL GROUP LTD (ASX), REDIDEA (Bursa), NORWOOD SYSTEMS (ASX), XPED LTD (ASX), SYNTONIC LTD (ASX), FARGO ENTERPRISES LTD (ASX), REWARDLE HOLDINGS LIMITED (ASX), CONSOLIDATED FINANCIAL HOLDINGS LTD (ASX), MANALTO LIMITED (ASX), REGISTRY DIRECT LTD (ASX), LOVE GROUP GLOBAL LTD (ASX), GLOBALSTRAT (HKEx), Yelooo Integra Datanet Tbk. (IDX), Tourindo Guide Indonesia Tbk. (IDX), CHINA INFO TECH (HKEx)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days --2.280
-1.06 %
10 Days --5.250
-2.41 %
20 Days --11.290
-5.04 %
Medium Term Return 3 Months 41.440-2.000
+18.37 %
6 Months 121.510+3.900
+60.08 %
1 Year 122.530+46.150
+101.31 %
Long Term Return 2 Years 124.420+106.970
+218.95 %
3 Years 126.140+120.750
+268.65 %
5 Years 129.200+160.480
+555.26 %
Annualised Return Annualised --
+45.64 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 132.520 - 232.860 Change From 1 Year Low +80.130 % Change From 1 Year Low (%) +60.47
Change From 1 Year High -20.210 % Change From 1 Year High (%) -8.68
2 Years Range 102.170 - 232.860 Change From 2 Years Low +110.480 % Change From 2 Years Low (%) +108.13
Change From 2 Years High -20.210 % Change From 2 Years High (%) -8.68
5 Years Range 48.035 - 232.860 Change From 5 Years Low +164.615 % Change From 5 Years Low (%) +342.70
Change From 5 Years High -20.210 % Change From 5 Years High (%) -8.68
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Microsoft Corp. engages in the development and support of software, services, devices, and solutions. It operates through the following business segments: Productivity and Business Processes; Intelligent Cloud; and More Personal Computing. The Productivity and Business Processes segment comprises products and services in the portfolio of productivity, communication, and information services of the company spanning a variety of devices and platform. The Intelligent Cloud segment refers to the public, private, and hybrid serve products and cloud services of the company which can power modern business. The More Personal Computing segment encompasses products and services geared towards the interests of end users, developers, and IT professionals across all devices. The firm also offers operating systems; cross-device productivity applications; server applications; business solution applications; desktop and server management tools; software development tools; video games; personal computers, tablets; gaming and entertainment consoles; other intelligent devices; and related accessories. The company was founded by Paul Gardner Allen and William Henry Gates III in 1975 and is headquartered in Redmond, WA.

Historical Price Data

Date Open High Low Close Volume VWAP
15 Jan 2021 213.520 214.510 212.030 212.650 31,682,460 -
14 Jan 2021 215.910 217.460 212.740 213.020 29,299,700 -
13 Jan 2021 214.020 216.760 213.927 216.340 20,041,440 -
12 Jan 2021 216.500 217.100 213.320 214.930 23,158,700 -
11 Jan 2021 218.470 218.910 216.730 217.490 23,021,570 -
08 Jan 2021 218.680 220.580 217.026 219.620 22,941,780 -
07 Jan 2021 214.040 219.340 213.710 218.290 27,539,240 -
06 Jan 2021 212.170 216.490 211.940 212.250 35,853,150 -
05 Jan 2021 217.260 218.520 215.700 217.900 23,795,630 -
04 Jan 2021 222.530 223.000 214.810 217.690 37,107,740 -
31 Dec 2020 221.700 223.000 219.680 222.420 20,915,040 -
30 Dec 2020 225.230 225.630 221.470 221.680 20,249,240 -
29 Dec 2020 226.310 227.180 223.580 224.150 17,331,790 -
28 Dec 2020 224.450 226.030 223.020 224.960 17,878,320 -
24 Dec 2020 221.420 223.610 221.200 222.750 10,540,100 -
23 Dec 2020 223.110 223.559 220.800 221.020 18,687,580 -
22 Dec 2020 222.690 225.630 221.850 223.940 22,476,590 -
21 Dec 2020 217.550 224.000 217.280 222.590 37,089,200 -
18 Dec 2020 218.590 219.690 216.020 218.590 63,206,050 -
17 Dec 2020 219.870 220.890 217.920 219.420 32,404,330 -
16 Dec 2020 214.750 220.110 214.720 219.280 34,981,400 -
15 Dec 2020 215.165 215.420 212.240 214.130 26,772,660 -
Summary
Current 2 Weeks
(04 Jan 2021 to 15 Jan 2021)
222.530 223.000 211.940 212.650 274,441,410 -
Previous 2 Weeks
(17 Dec 2020 to 31 Dec 2020)
219.870 223.000 211.940 222.420 260,778,240 -
4 Weeks from
(18 Nov 2020 to 16 Dec 2020)
213.650 223.000 210.930 219.280 535,581,420 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.