Microsoft Corporation (MSFT)     Sec: Technology Ind: Business Software & Services
Peak: -2.22%   12m: 29.4%   6m: 13%   ytd: 37.84%   div: 1.33%   beta: 1.378   alpha: 0.199   s: 2.431 (98.11)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-21138.45138.43138.5137.010016,324,2701.3780.1992.431
2019-10-18139.76137.41140136.560032,284,4281.3780.1992.454
2019-10-17140.95139.69141.42139.020021,460,6001.3770.2052.514
2019-10-16140.79140.41140.99139.530017,611,9101.3770.2132.573
2019-10-15140.06141.57141.79139.810019,695,7001.3770.2162.567
2019-10-14139.69139.55140.29139.520013,304,3001.3770.2132.509
2019-10-11140.12139.68141.03139.50025,446,0001.3760.2122.516
2019-10-10138.49139.1139.67138.250017,654,6001.3790.2152.487
2019-10-09137.46138.24138.7136.970019,749,9001.3790.2182.382
2019-10-08137.08135.67137.76135.620025,550,5001.3780.2142.297
2019-10-07137.14137.12138.18137.020015,303,7001.3810.2122.379
2019-10-04136.75138.12138.25136.420022,897,7001.3810.2142.367
2019-10-03134.95136.28136.75133.220024,132,9001.3820.2152.338
2019-10-02136.25134.65136.37133.580030,521,7001.3810.2122.326
2019-10-01139.66137.07140.251370021,466,6001.3830.212.358
2019-09-30138.05139.03139.22137.780017,280,9001.3830.2082.366
2019-09-27140.15137.73140.36136.650022,477,7001.3840.2112.341
2019-09-26139.44139.54140.18138.440017,456,6001.3830.2152.371
2019-09-25137.5139.36139.96136.030021,382,0001.3830.2132.385
2019-09-24140.36137.38140.69136.880029,773,2001.3810.2072.304
2019-09-23139.23139.14139.63138.440017,139,3001.3810.212.355
2019-09-20141.01139.44141.65138.250039,167,3001.3810.212.335
2019-09-19140.3141.07142.37140.070035,772,1001.3810.212.338
2019-09-18137.36138.52138.67136.530023,982,1001.380.2052.337
2019-09-17136.96137.39137.52136.430017,814,2001.3810.2032.326
2019-09-16135.83136.33136.7135.660016,731,4001.3810.1992.297
2019-09-13137.78137.32138.06136.570023,363,1001.3770.2052.336
2019-09-12137.85137.52138.42136.870027,010,0001.3750.2052.316
2019-09-11135.91136.12136.27135.090024,726,1001.3690.2052.278
2019-09-10136.8136.08136.89134.510028,903,4001.3710.2082.284
2019-09-09139.59137.52139.75136.460025,773,9001.3710.2132.309
2019-09-06140.03139.1140.18138.20020,824,5001.370.2162.347
2019-09-05139.11140.05140.38138.760026,101,8001.370.2182.388
2019-09-04137.3137.63137.69136.480017,995,9001.370.2182.381
2019-09-03136.61136.04137.2135.70018,869,3001.3710.2162.37
2019-08-30139.15137.86139.18136.270023,940,1001.3710.2182.392
2019-08-29137.25138.12138.44136.910020,168,7001.370.2172.38
2019-08-28134.88135.56135.76133.550017,393,3001.370.2152.365
2019-08-27136.39135.74136.72134.660023,102,1001.3710.2212.368
2019-08-26134.99135.45135.56133.90020,312,6001.3710.2212.356
2019-08-23137.19133.39138.35132.80038,508,6001.3710.2212.314
2019-08-22138.66137.78139.2136.290018,697,0001.3720.2232.384
2019-08-21138.55138.79139.491380014,970,3001.3720.2272.396
2019-08-20138.21137.26138.71137.240021,170,8001.3720.2252.385
2019-08-19137.85138.41138.55136.890024,355,7001.3720.2252.384
2019-08-16134.88136.13136.46134.720024,449,1001.3720.2232.372
2019-08-15134.39133.68134.58132.250028,074,4001.3730.2222.348
2019-08-14136.36133.98136.92133.670.46032,527,3001.3730.2222.378
2019-08-13135.6138.14138.34134.550025,154,6001.3790.222.454
2019-08-12136.62135.34137.4134.790020,484,3001.3790.2192.438
2019-08-09138.15137.25138.92136.010023,466,7001.380.2192.486
2019-08-08136.15138.43138.53135.480027,496,5001.380.2212.505
2019-08-07133.35134.83135.2131.390033,414,5001.3790.2192.446
2019-08-06133.36134.24135.23132.770032,696,7001.3790.2212.462
2019-08-05132.86131.77133.49130.350042,749,6001.380.222.403
2019-08-02137.63136.45137.86134.810030,791,6001.3820.2242.465
2019-08-01136.55137.6140.47136.480040,557,5001.3830.2242.511
2019-07-31139.86135.82140.02134.630038,598,8001.3880.2152.467
2019-07-30139.67139.88140.75139.340016,846,5001.3840.2232.511
2019-07-29141.03140.56141.04138.910016,605,9001.3840.222.506
2019-07-26139.9140.87141.21139.830019,037,6001.3840.222.508
2019-07-25139.96139.72140.14138.860018,356,9001.3840.2232.464
2019-07-24138.44140.25140.27138.390020,738,3001.3850.2262.477
2019-07-23139.3138.83139.53137.570018,034,6001.3850.2252.432
2019-07-22136.95137.97138.73136.870025,074,9001.3890.2472.42
2019-07-19139.75136.17140.21360048,992,4001.3890.2352.391
2019-07-18135.1135.97136.17134.220030,381,8001.3910.2322.395
2019-07-17137.24135.82137.47135.770020,211,0001.3910.2332.4
2019-07-16138.5136.63138.59136.070022,726,1001.3910.2322.436
2019-07-15138.98138.44139.081380016,651,5001.390.2392.55
2019-07-12138.39138.44138.67137.550018,936,8001.390.2412.568
2019-07-11137.74137.94138.76137.410022,327,9001.3910.2432.565
2019-07-10136.67137.39138.12136.570024,204,4001.3890.2432.579
2019-07-09135.55136.01136.52135.350019,953,1001.3890.2412.559
2019-07-08135.95136.51136.64134.920016,779,7001.3890.2422.562
2019-07-05135.49136.61136.87135.270018,141,1001.3880.2442.554
2019-07-03136.35137137.28135.840013,629,3001.3880.2432.572
2019-07-02135.67136.13136.14134.890015,237,8001.3860.2432.554
2019-07-01136.18135.23136.25134.520022,613,5001.3860.2432.543
2019-06-28134.12133.52134.15132.720030,043,0001.3840.2422.524
2019-06-27133.69133.7134.26133.070016,557,5001.3860.2412.499
2019-06-26133.9133.49135.29133.160023,657,7001.380.2432.525
2019-06-25136.79132.99137.13132.290033,327,4001.380.2422.501
2019-06-24136.55137.32137.94136.550020,628,8001.3760.2522.589
2019-06-21136.13136.52137.27136.010036,727,9001.3770.2572.565
2019-06-20136.99136.5137.2135.270033,042,6001.3760.2532.583
2019-06-19134.55135.24135.48133.370023,744,4001.3770.2532.573
2019-06-18133.74134.71134.79133.130025,934,5001.3770.2572.559
2019-06-17132.19132.41133.29132.090014,517,8001.3770.2542.52
2019-06-14131.82132.01133.35131.20017,821,7001.3770.2512.524
2019-06-13131.54131.88132.56131.120017,200,8001.380.2412.538
2019-06-12130.96131.05131.53130.280017,092,5001.3780.2442.561
2019-06-11133.44131.66133.79130.840023,913,7001.3780.2422.557
2019-06-10131.96132.16133.63131.560026,477,1001.3780.2412.553
2019-06-07128.76130.96131.81127.830033,885,6001.3780.2392.525
2019-06-06126.02127.4127.55125.180021,459,0001.3750.2322.453
2019-06-05124.54125.41125.45123.80024,926,1001.3750.2232.433
2019-06-04120.88122.75122.87120.250029,382,6001.3730.2132.435
2019-06-03123.44119.44123.96118.620037,983,6001.3740.212.375
2019-05-31123.82123.27124.21122.910026,646,8001.3710.2292.418
2019-05-30124.84125.31125.34124.370016,829,6001.3720.2322.446
2019-05-29124.96124.53124.97123.630022,763,1001.3720.2282.466
2019-05-28126.56125.74127.58125.630023,128,4001.3720.232.506
2019-05-24126.49125.82127125.550014,123,4001.3770.2332.498
2019-05-23125.78125.76125.87124.330023,603,8001.3770.2292.502
2019-05-22126.2127.25127.81126.10015,396,5001.3780.2282.53
2019-05-21127.01126.48127.11126.160015,293,3001.3790.2212.503
2019-05-20126.1125.8127.17125.340023,706,9001.380.2252.53
2019-05-17127.88127.64130.03127.50025,770,5001.3810.2242.56
2019-05-16126.33128.5128.95126.040030,112,2001.3810.2262.572
2019-05-15123.85125.6126.29123.290.46024,722,7001.3790.2212.535
2019-05-14123123.86125122.830025,266,3001.3780.2222.468
2019-05-13123.24122.49124.67122.180033,944,9001.3750.2262.433
2019-05-10124.04126.24127.04122.950030,915,1001.3770.232.543
2019-05-09123.42124.62124.91122.710027,235,8001.3760.2222.539
2019-05-08124.56124.63125.49123.880028,419,0001.3770.2232.535
2019-05-07125.58124.64126.29123.350036,017,7001.3770.2232.549
2019-05-06125.51127.25127.66125.230024,239,8001.3760.2282.618
2019-05-03126.47128128.52126.360024,911,1001.3770.2252.612
2019-05-02127.08125.33127.1124.640027,350,2001.3760.2242.55
2019-05-01129.62126.99129.74126.810026,821,7001.3750.2312.564
2019-04-30128.9129.69129.79128.480024,166,5001.3750.2322.59
2019-04-29128.99128.86129.27128.450016,324,2001.3740.2242.571
2019-04-26128.79128.98129.61128.120023,654,9001.3740.2182.556
2019-04-25129.15128.25130.45127.930038,033,9001.3740.2222.599
2019-04-24124.91124.14124.97123.650031,257,0001.3750.1732.53
2019-04-23123.23124.56124.7122.960024,025,5001.3740.1782.549
2019-04-22121.76122.89123.13121.710015,648,7001.3730.172.502
2019-04-18121.34122.51122.66120.450027,991,0001.3730.1672.499
2019-04-17120.39120.92121119.70019,300,9001.3730.1652.466
2019-04-16120.79119.93120.8119.260014,071,8001.3740.1632.426
2019-04-15120.09120.2120.73119.730015,792,6001.3740.1642.468
2019-04-12119.8120.1120.13119.530019,745,1001.3740.1642.5
2019-04-11119.7119.49120119.080014,209,1001.3730.1632.487
2019-04-10118.92119.35119.51118.70016,477,2001.3730.1632.475
2019-04-09117.8118.45118.7117.750017,612,0001.3720.162.396
2019-04-08118.97119.09119.18117.810015,116,2001.3720.162.445
2019-04-05118.55119.05119.39118.540015,826,2001.3710.162.445
2019-04-04119.26118.53119.39117.550020,112,8001.3710.1582.431
2019-04-03119.02119.13119.59118.320022,860,7001.3710.1622.378
2019-04-02118.23118.36118.64117.690018,142,3001.3710.162.344
2019-04-01118.12118.19118.28117.270022,789,1001.3710.1622.336
2019-03-29117.24117.12117.49116.140025,399,8001.3720.1642.339
2019-03-28116.62116.11116.76115.320018,334,8001.3740.1682.358
2019-03-27117.06115.95117.38114.710022,733,4001.3740.1642.407
2019-03-26117.79117.09117.88116.030026,097,7001.3740.1682.404
2019-03-25115.74116.84117.18115.510027,067,1001.3740.1732.368
2019-03-22118.66116.23118.75116.220033,624,5001.3740.1722.347
2019-03-21116.32119.38119.97116.270029,854,4001.3740.1772.425
2019-03-20116.57116.7117.92115.890028,113,3001.370.1612.365
2019-03-19117.26116.83117.61116.170037,588,7001.370.1592.427
2019-03-18115.36116.75116.79115.240031,207,6001.370.1622.41
2019-03-15114.53115.1116.43113.790054,681,1001.3690.1622.466
2019-03-14113.74113.79114.39113.530030,763,4001.3690.1622.461
2019-03-13113.33113.7114.2112.980035,513,8001.3670.1612.448
2019-03-12112.03112.83113.19111.860026,132,7001.3680.1542.409
2019-03-11110.21112.04112.16110.20026,491,6001.3690.162.408
2019-03-08108.4109.74109.94108.040022,818,4001.3620.172.373
2019-03-07110.62109.62110.77109.10025,339,0001.3620.162.365
2019-03-06111.09110.97111.87110.650017,687,0001.3610.1572.378
2019-03-05111.46110.92111.6110.450019,538,3001.3620.1462.378
2019-03-04112.23111.47112.46110.020026,608,0001.3620.1492.372
2019-03-01112.1111.74112.23110.890023,501,2001.3620.1512.414
2019-02-28111.26111.25112.09110.950029,083,9001.3620.1532.373
2019-02-27110.91111.39111.57110.10021,487,1001.3630.1462.402
2019-02-26110.48111.57112.45110.390021,536,7001.3630.1472.429
2019-02-25110.98110.81111.4110.480023,750,6001.3630.1432.409
2019-02-22109.28110.19110.42109.050027,763,2001.3660.1342.388
2019-02-21106.15108.64108.71106.120029,063,2001.3640.1312.338
2019-02-20107.11106.4107.19105.550.46021,607,7001.3660.1172.305
2019-02-19106.58106.96107.44106.570018,038,5001.3660.1212.33
2019-02-15106.7107.01107.09106.160026,606,9001.3670.1242.336
2019-02-14105.12105.7106.09104.470021,784,7001.3670.1242.313
2019-02-13106.29105.61106.57105.510018,394,9001.3630.122.312
2019-02-12104.95105.69105.94104.30025,056,6001.3590.1292.321
2019-02-11105.01104.07105.38103.790018,914,1001.3590.1332.304
2019-02-08103.22104.48104.59103.090021,461,1001.3590.1342.335
2019-02-07104.01104.09104.41103.120029,760,7001.3580.1332.341
2019-02-06105.8104.84105.8104.350020,609,8001.3630.1252.381
2019-02-05104.87106.02106.07104.770027,325,4001.3630.1272.428
2019-02-04101.72104.55104.61101.620031,315,1001.360.1142.364
2019-02-01102.62101.63102.93101.20035,535,7001.360.1022.292
2019-01-31102.64103.26104.04102.020055,636,4001.360.1062.245
2019-01-30103.45105.19105.19103.160049,471,9001.3770.1282.344
2019-01-29103.7101.79103.79101.020031,490,5001.3740.1262.283
2019-01-28105.07103.9105.29103.490029,476,7001.3740.1322.352
2019-01-25106.04105.97106.67105.010031,225,6001.3690.1332.411
2019-01-24105.66105.01105.8104.160023,164,8001.3660.1382.342
2019-01-23104.93105.51105.84104.160025,874,3001.3690.1452.399
2019-01-22105.55104.49105.9103.680032,371,3001.3680.1372.385
2019-01-18106.25106.5106.69104.720037,427,6001.3630.1462.413
2019-01-17103.82104.93105.43103.580028,393,0001.3640.1432.366
2019-01-16104.08104.2105.07103.780029,853,9001.3690.1362.319
2019-01-15101.36103.83103.87100.740031,587,6001.3710.1392.319
2019-01-14100.76100.91101.72100.120028,437,1001.3620.1372.315
2019-01-11102.03101.65102.28100.50028,314,2001.3620.1372.382
2019-01-10102.06102.44102.59101.230030,067,6001.3620.142.332
2019-01-09102.69103.1103.7102.080032,280,8001.3590.1522.378
2019-01-08101.88101.65102.8100.570031,514,4001.360.1452.332
2019-01-07100.5100.92102.1199.850035,656,1001.3610.1452.275
2019-01-0498.6100.79101.3697.820044,060,6001.3620.1492.289
2019-01-0398.9896.3199.0796.110042,579,1001.360.1492.141
2019-01-0298.4399.99100.6197.830035,329,3001.3590.1512.208
2018-12-31100.15100.43101.2599.310033,173,8001.3580.1552.202
2018-12-28100.9499.26101.2698.40038,196,3001.3580.1542.183
2018-12-2798.19100.05100.0595.320049,498,5001.3570.1592.199
2018-12-2694.0799.4399.5692.910051,634,8001.3580.162.176
2018-12-2496.5893.0796.8792.930043,935,2001.3550.1542.052
2018-12-21100.4997.13101.8496.3700111,242,1001.3520.1582.172
2018-12-20101.89100.37103.1497.670070,334,2001.350.1642.233
2018-12-19102.49102.53105.68100.210068,198,2001.3510.1622.312
2018-12-18102.59102.8103.34101.370049,319,2001.3530.1592.298
2018-12-17104.23101.74104.61100.570056,957,3001.3520.1552.277
2018-12-14107.04104.84108.03104.320047,043,1001.3480.1532.321
2018-12-13108.35108.22109.63107.410031,333,4001.3470.1642.402
2018-12-12109.65107.86110.02107.820036,183,0001.3460.1622.362
2018-12-11108.57107.37109.71106.230042,381,9001.3460.1642.328
2018-12-10103.62106.38106.77102.720040,801,5001.3470.1572.276
2018-12-07107.16103.64108.22103.130045,044,9001.3450.152.183
2018-12-06104.63107.97108.01103.820049,107,4001.3390.1592.291
2018-12-04110.68107.3111.381070045,197,0001.3410.1592.241
2018-12-03111.73110.83112.15109.490034,732,8001.3490.1552.346
2018-11-30109.46109.65109.73108.130033,665,6001.3460.1622.313
2018-11-29109.09108.95109.87107.810028,123,2001.3470.1652.316
2018-11-28106.68109.87110.08106.650046,788,5001.3460.1732.336
2018-11-27105.08105.94106.13104.180029,124,5001.3430.172.285
2018-11-26103.61105.28105.43103.410032,336,2001.3430.1652.285
2018-11-23101.02101.91102.65100.860013,823,1001.3390.1592.196
2018-11-21102.44101.95103.26101.090028,130,6001.340.1562.207
2018-11-20100.66100.57101.8198.240064,052,5001.340.1522.194
2018-11-19107.06103.45107.34102.390044,773,9001.3380.1562.275
2018-11-16105.88107.08107.66105.60033,502,1001.3310.1632.338
2018-11-15103.81106.08106.59102.740038,505,2001.3310.1572.279
2018-11-14106.89103.79107.05103.30.46039,495,1001.3290.1532.219
2018-11-13105.89105.29107.06104.990035,374,6001.3270.1582.24
2018-11-12107.73105.22108.26104.460033,621,8001.3230.1612.284
2018-11-09109.14107.87109.73107.080032,039,2001.3230.1652.323
2018-11-08110.07110.02110.47109.190025,644,1001.3210.1632.354
2018-11-07107.75110.23110.5107.710037,901,7001.3210.1622.373
2018-11-06105.72106.05107.16104.640024,340,2001.3160.162.248
2018-11-05104.72105.85106.07104.260027,922,1001.3170.1622.332
2018-11-02104.83104.52105.66103.360037,680,2001.3160.1642.346
2018-11-01105.39104.28105.66103.90033,384,2001.3180.1652.366
2018-10-31103.81105.16106.47103.760051,062,4001.3220.1732.391
2018-10-30102.06102.13102.7798.560065,350,9001.3190.1622.318
2018-10-29106.44102.24107.02100.060055,162,0001.3270.1652.321
2018-10-26104.05105.31107.07103.140055,523,1001.3210.1712.382
2018-10-25104.9106.62107.58104.510061,646,8001.3250.1652.399
2018-10-24106.73100.74106.81100.020063,897,8001.310.1622.401
2018-10-23106.1106.43107.28103.480043,770,4001.3210.2072.52
2018-10-22107.63107.93108.83106.570026,545,6001.3190.2112.497
2018-10-19107.24106.98109.14106.540032,785,5001.3210.2022.452
2018-10-18108.4106.82108.82106.160032,506,2001.3210.2032.45
2018-10-17109.95109110.08107.860026,548,2001.320.2062.497
2018-10-16107.85109.28109.69107.260031,610,2001.320.212.521
2018-10-15107.23105.94107.79105.30032,068,1001.3150.2022.462
2018-10-12107.32107.87109.52105.460047,742,1001.3130.2082.504
2018-10-11103.72104.27107.24102.590063,904,3001.3070.2032.45
2018-10-10109.52104.52109.78104.150061,376,3001.3190.1912.479
2018-10-09109.42110.52111.33109.090026,198,6001.3090.1972.65
2018-10-08109.93109.14110.3107.650029,640,6001.310.1922.627
2018-10-05110.89110.4111.42108.930029,068,9001.3080.1942.634
2018-10-04112.84111.05112.98109.90034,821,7001.3080.1972.609
2018-10-03113.63113.39114.38113.150016,648,0001.3050.2052.659
2018-10-02113.52113.37114.05112.670020,787,2001.3060.2082.656
2018-10-01112.97113.82113.89112.960018,883,1001.3060.2122.69
2018-09-28112.42112.6112.8111.920021,647,8001.3020.2092.688
2018-09-27113112.64113.13112.430019,091,3001.3020.212.691
2018-09-26112.7112.22113.28111.980019,352,0001.2910.2172.719
2018-09-25113.02112.68113.32111.990022,668,0001.2910.2182.749
2018-09-24111.28112.9113.12110.480027,334,5001.2910.222.76
2018-09-21112.24112.49113.51111.750071,229,7001.2910.2182.734
2018-09-20110.54111.81112.04110.20023,714,5001.2880.2192.719
2018-09-19111.3109.97111.57109.320021,728,4001.2880.2192.625
2018-09-18110.45111.46111.94109.990022,170,9001.2870.2262.678
2018-09-17111.93110.41111.94110.130020,736,5001.2870.2252.686
2018-09-14111.61111.62111.97110.70019,122,3001.2850.2272.721
2018-09-13110.39111.16111.97110.390026,055,6001.2870.2292.698
2018-09-12109.71109.98110.12108.80018,891,1001.2870.2242.7
2018-09-11107.22109.52109.86107.210024,301,8001.2870.2222.689
2018-09-10107.16107.69107.94106.680020,727,9001.2860.2162.677
2018-09-07106.56106.54107.04105.570022,498,6001.2860.212.706
2018-09-06106.58107.06107.3105.850023,477,6001.2840.2132.755
2018-09-05109.29106.81109.7106.430032,872,4001.2850.2082.746
2018-09-04109.14109.98110.23108.510022,634,6001.2830.2212.817
2018-08-31109.96110.59111.04109.790023,222,7001.2880.232.783
2018-08-30109.94110.22110.87109.720022,798,7001.2890.2252.67
2018-08-29108.74110.29110.3108.560020,818,0001.290.2222.664
2018-08-28108.24108.55108.79108.090019,151,5001.2890.2182.666
2018-08-27107.58107.9107.94106.830019,662,3001.2870.2172.638
2018-08-24106106.72106.88105.90017,234,0001.290.2212.554
2018-08-23105.49105.9106.51105.220018,167,7001.2940.2132.498
2018-08-22104.21105.4105.68104.140018,000,6001.280.2162.648
2018-08-21105.27104.34105.69104.210022,881,9001.290.1992.682
2018-08-20105.85105.22106.23104.830017,914,2001.2880.2052.702
2018-08-17105.7105.92106.23105.040018,061,5001.2890.2072.736
2018-08-16106.62105.97107.18105.640021,384,3001.2890.2122.709
2018-08-15106.81105.99107.3105.170.42029,982,8001.2910.2162.712
2018-08-14106.47107.45107.64105.960016,788,3001.290.222.705


Copyright (c) 2005 - 2019 by Lukasz Tomicki