Microsoft Corporation (MSFT)     Sec: Technology Ind: Business Software & Services
Peak: -0.78%   12m: 42.55%   6m: 14.74%   ytd: 50.99%   div: 1.25%   beta: 1.381   alpha: 0.211   s: 2.522 (98.4)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-10151.29151.13151.89150.770015,635,7081.3810.2112.522
2019-12-09151.07151.36152.21150.910014,268,0951.3820.2152.493
2019-12-06150.99151.75151.87150.270016,410,4001.3820.2112.494
2019-12-05150.05149.93150.32149.50014,649,6191.3830.2152.434
2019-12-04150.14149.85150.18149.20014,979,2791.3830.2152.414
2019-12-03147.49149.31149.43146.650022,853,9231.3850.2112.44
2019-12-02151.81149.55151.83148.320024,197,6431.3860.2032.426
2019-11-29152.1151.38152.29151.290011,270,3521.3860.2072.446
2019-11-27152.33152.32152.5151.530014,157,9031.3850.2112.498
2019-11-26151.36152.03152.41151.320013,871,1701.3850.2112.497
2019-11-25150151.23151.35149.920014,719,4571.3850.2042.5
2019-11-22150.07149.59150.3148.820015,901,8001.3850.2042.47
2019-11-21149.4149.48149.8148.510016,125,0771.3850.2052.45
2019-11-20150.31149.62150.84148.460.51025,696,8001.3850.2032.419
2019-11-19150.37149.88150.82149.690023,935,7001.3860.2072.445
2019-11-18149.56149.83150.04148.470021,534,0001.3860.2142.42
2019-11-15148.42149.46149.48147.770023,485,7001.3870.2182.396
2019-11-14146.52147.56147.91146.50019,729,8001.3870.2092.362
2019-11-13146.24146.81146.96145.780016,919,2001.3870.212.349
2019-11-12145.78146.57147.07145.560018,641,6001.3860.1972.382
2019-11-11144.85145.61145.92144.240014,362,6001.3810.1882.363
2019-11-08143.49145.47145.49143.270016,732,7001.3810.1852.359
2019-11-07143.35143.77144.39143.280017,786,7001.380.1832.342
2019-11-06143.88143.57144.03142.710016,575,8001.380.182.338
2019-11-05144.48143.97144.53143.420018,250,2001.380.1832.382
2019-11-04144.34144.06144.51143.670016,912,0001.380.1832.396
2019-11-01143.77143.23143.93142.490033,128,4001.3790.1852.39
2019-10-31144.41142.88144.44142.510024,605,1001.3810.1892.407
2019-10-30143.03144.12144.51142.310018,496,6001.3810.1912.469
2019-10-29143.59142.35144.01142.170020,589,5001.380.1852.415
2019-10-28143.91143.7145.18143.020035,280,1001.380.1872.442
2019-10-25138.87140.25140.66138.730025,959,7001.3780.1812.416
2019-10-24138.92139.47139.94138.20037,029,3001.380.1882.394
2019-10-23136.42136.77136.98135.150029,844,6001.3790.1992.405
2019-10-22138.5135.91139.54135.80027,431,0001.3790.1962.422
2019-10-21137.98137.96138.03136.550020,078,2001.3780.1992.431
2019-10-18139.29136.94139.53136.10032,273,5001.3780.1992.454
2019-10-17140.47139.22140.94138.550021,460,6001.3770.2052.514
2019-10-16140.31139.93140.51139.060020,751,6001.3770.2132.573
2019-10-15139.59141.09141.31139.340019,695,7001.3770.2162.567
2019-10-14139.22139.08139.81139.050013,304,3001.3770.2132.509
2019-10-11139.64139.21140.55139.030025,446,0001.3760.2122.516
2019-10-10138.02138.63139.2137.780017,654,6001.3790.2152.487
2019-10-09136.99137.77138.23136.510019,749,9001.3790.2182.382
2019-10-08136.62135.21137.29135.160025,550,5001.3780.2142.297
2019-10-07136.67136.65137.71136.560015,303,7001.3810.2122.379
2019-10-04136.29137.65137.78135.960022,897,7001.3810.2142.367
2019-10-03134.49135.82136.29132.770024,132,9001.3820.2152.338
2019-10-02135.79134.19135.91133.130030,521,7001.3810.2122.326
2019-10-01139.19136.61139.77136.540021,466,6001.3830.212.358
2019-09-30137.58138.56138.75137.310017,280,9001.3830.2082.366
2019-09-27139.67137.26139.88136.190022,477,7001.3840.2112.341
2019-09-26138.97139.07139.7137.970017,456,6001.3830.2152.371
2019-09-25137.03138.89139.49135.570021,382,0001.3830.2132.385
2019-09-24139.88136.91140.21136.420029,773,2001.3810.2072.304
2019-09-23138.76138.67139.16137.970017,139,3001.3810.212.355
2019-09-20140.53138.97141.17137.780039,167,3001.3810.212.335
2019-09-19139.82140.59141.89139.60035,772,1001.3810.212.338
2019-09-18136.89138.05138.2136.070023,982,1001.380.2052.337
2019-09-17136.5136.92137.05135.970017,814,2001.3810.2032.326
2019-09-16135.37135.87136.24135.20016,731,4001.3810.1992.297
2019-09-13137.31136.85137.59136.110023,363,1001.3770.2052.336
2019-09-12137.38137.05137.95136.410027,010,0001.3750.2052.316
2019-09-11135.45135.66135.81134.630024,726,1001.3690.2052.278
2019-09-10136.34135.62136.43134.050028,903,4001.3710.2082.284
2019-09-09139.12137.05139.281360025,773,9001.3710.2132.309
2019-09-06139.56138.63139.7137.730020,824,5001.370.2162.347
2019-09-05138.64139.58139.9138.290026,101,8001.370.2182.388
2019-09-04136.83137.16137.22136.020017,995,9001.370.2182.381
2019-09-03136.15135.58136.73135.240018,869,3001.3710.2162.37
2019-08-30138.68137.39138.71135.810023,940,1001.3710.2182.392
2019-08-29136.78137.65137.97136.450020,168,7001.370.2172.38
2019-08-28134.42135.1135.3133.10017,393,3001.370.2152.365
2019-08-27135.93135.28136.26134.20023,102,1001.3710.2212.368
2019-08-26134.53134.99135.1133.450020,312,6001.3710.2212.356
2019-08-23136.72132.94137.88132.350038,508,6001.3710.2212.314
2019-08-22138.19137.31138.73135.830018,697,0001.3720.2232.384
2019-08-21138.08138.32139.02137.530014,970,3001.3720.2272.396
2019-08-20137.74136.79138.24136.770021,170,8001.3720.2252.385
2019-08-19137.38137.94138.08136.430024,355,7001.3720.2252.384
2019-08-16134.42135.67136134.260024,449,1001.3720.2232.372
2019-08-15133.93133.23134.12131.80028,074,4001.3730.2222.348
2019-08-14135.9133.53136.46133.220.46032,527,3001.3730.2222.378
2019-08-13135.14137.67137.87134.10025,154,6001.3790.222.454
2019-08-12136.15134.88136.94134.330020,484,3001.3790.2192.438
2019-08-09137.68136.79138.45135.550023,466,7001.380.2192.486
2019-08-08135.68137.96138.06135.020027,496,5001.380.2212.505
2019-08-07132.89134.37134.74130.950033,414,5001.3790.2192.446
2019-08-06132.9133.79134.77132.320032,696,7001.3790.2212.462
2019-08-05132.41131.32133.03129.90042,749,6001.380.222.403
2019-08-02137.16135.98137.39134.350030,791,6001.3820.2242.465
2019-08-01136.08137.14140136.010040,557,5001.3830.2242.511
2019-07-31139.39135.36139.55134.180038,598,8001.3880.2152.467
2019-07-30139.2139.41140.27138.860016,846,5001.3840.2232.511
2019-07-29140.55140.09140.56138.440016,605,9001.3840.222.506
2019-07-26139.43140.39140.73139.360019,037,6001.3840.222.508
2019-07-25139.49139.25139.67138.390018,356,9001.3840.2232.464
2019-07-24137.97139.78139.8137.920020,738,3001.3850.2262.477
2019-07-23138.82138.36139.05137.110018,034,6001.3850.2252.432
2019-07-22136.49137.5138.26136.410025,074,9001.3890.2472.42
2019-07-19139.28135.7139.73135.540048,992,4001.3890.2352.391
2019-07-18134.64135.51135.7133.770030,381,8001.3910.2322.395
2019-07-17136.78135.36137.01135.310020,211,0001.3910.2332.4
2019-07-16138.03136.16138.12135.610022,726,1001.3910.2322.436
2019-07-15138.51137.97138.61137.530016,651,5001.390.2392.55
2019-07-12137.92137.97138.2137.090018,936,8001.390.2412.568
2019-07-11137.27137.47138.29136.950022,327,9001.3910.2432.565
2019-07-10136.21136.93137.65136.10024,204,4001.3890.2432.579
2019-07-09135.09135.55136.05134.890019,953,1001.3890.2412.559
2019-07-08135.49136.04136.18134.460016,779,7001.3890.2422.562
2019-07-05135.03136.14136.41134.810018,141,1001.3880.2442.554
2019-07-03135.88136.54136.82135.380013,629,3001.3880.2432.572
2019-07-02135.21135.67135.68134.430015,237,8001.3860.2432.554
2019-07-01135.71134.77135.78134.070022,613,5001.3860.2432.543
2019-06-28133.67133.06133.7132.270030,043,0001.3840.2422.524
2019-06-27133.24133.25133.81132.620016,557,5001.3860.2412.499
2019-06-26133.45133.03134.83132.710023,657,7001.380.2432.525
2019-06-25136.33132.54136.67131.840033,327,4001.380.2422.501
2019-06-24136.08136.86137.47136.080020,628,8001.3760.2522.589
2019-06-21135.67136.05136.81135.550036,727,9001.3770.2572.565
2019-06-20136.53136.03136.74134.810033,042,6001.3760.2532.583
2019-06-19134.1134.78135.02132.910023,744,4001.3770.2532.573
2019-06-18133.29134.25134.33132.680025,934,5001.3770.2572.559
2019-06-17131.74131.96132.83131.640014,517,8001.3770.2542.52
2019-06-14131.37131.56132.89130.760017,821,7001.3770.2512.524
2019-06-13131.1131.43132.11130.680017,200,8001.380.2412.538
2019-06-12130.52130.61131.09129.830017,092,5001.3780.2442.561
2019-06-11132.98131.22133.34130.40023,913,7001.3780.2422.557
2019-06-10131.51131.71133.18131.120026,477,1001.3780.2412.553
2019-06-07128.32130.52131.36127.40033,885,6001.3780.2392.525
2019-06-06125.59126.96127.11124.760021,459,0001.3750.2322.453
2019-06-05124.11124.99125.03123.380024,926,1001.3750.2232.433
2019-06-04120.47122.33122.45119.840029,382,6001.3730.2132.435
2019-06-03123.02119.04123.54118.210037,983,6001.3740.212.375
2019-05-31123.4122.85123.79122.490026,646,8001.3710.2292.418
2019-05-30124.42124.89124.92123.940016,829,6001.3720.2322.446
2019-05-29124.54124.1124.55123.210022,763,1001.3720.2282.466
2019-05-28126.13125.31127.14125.210023,128,4001.3720.232.506
2019-05-24126.06125.39126.57125.130014,123,4001.3770.2332.498
2019-05-23125.35125.33125.44123.90023,603,8001.3770.2292.502
2019-05-22125.77126.81127.38125.670015,396,5001.3780.2282.53
2019-05-21126.58126.05126.68125.730015,293,3001.3790.2212.503
2019-05-20125.67125.37126.74124.920023,706,9001.380.2252.53
2019-05-17127.45127.21129.59127.060025,770,5001.3810.2242.56
2019-05-16125.9128.07128.51125.610030,112,2001.3810.2262.572
2019-05-15123.43125.18125.86122.870.46024,722,7001.3790.2212.535
2019-05-14122.59123.44124.58122.420025,266,3001.3780.2222.468
2019-05-13122.82122.07124.25121.770033,944,9001.3750.2262.433
2019-05-10123.62125.81126.6122.540030,915,1001.3770.232.543
2019-05-09123124.2124.49122.290027,235,8001.3760.2222.539
2019-05-08124.14124.21125.06123.460028,419,0001.3770.2232.535
2019-05-07125.15124.22125.86122.930036,017,7001.3770.2232.549
2019-05-06125.08126.82127.23124.80024,239,8001.3760.2282.618
2019-05-03126.04127.56128.09125.930024,911,1001.3770.2252.612
2019-05-02126.65124.9126.67124.220027,350,2001.3760.2242.55
2019-05-01129.18126.55129.3126.380026,821,7001.3750.2312.564
2019-04-30128.46129.25129.35128.050024,166,5001.3750.2322.59
2019-04-29128.55128.43128.83128.010016,324,2001.3740.2242.571
2019-04-26128.36128.54129.17127.680023,654,9001.3740.2182.556
2019-04-25128.71127.81130.01127.50038,033,9001.3740.2222.599
2019-04-24124.49123.71124.55123.230031,257,0001.3750.1732.53
2019-04-23122.81124.14124.28122.550024,025,5001.3740.1782.549
2019-04-22121.35122.48122.72121.30015,648,7001.3730.172.502
2019-04-18120.92122.09122.24120.040027,991,0001.3730.1672.499
2019-04-17119.98120.51120.59119.290019,300,9001.3730.1652.466
2019-04-16120.38119.52120.39118.860014,071,8001.3740.1632.426
2019-04-15119.69119.8120.32119.320015,792,6001.3740.1642.468
2019-04-12119.39119.7119.73119.120019,745,1001.3740.1642.5
2019-04-11119.29119.08119.6118.680014,209,1001.3730.1632.487
2019-04-10118.52118.94119.1118.30016,477,2001.3730.1632.475
2019-04-09117.4118.04118.3117.350017,612,0001.3720.162.396
2019-04-08118.57118.69118.78117.410015,116,2001.3720.162.445
2019-04-05118.15118.65118.98118.130015,826,2001.3710.162.445
2019-04-04118.86118.12118.98117.150020,112,8001.3710.1582.431
2019-04-03118.62118.73119.18117.920022,860,7001.3710.1622.378
2019-04-02117.83117.95118.24117.290018,142,3001.3710.162.344
2019-04-01117.72117.79117.88116.880022,789,1001.3710.1622.336
2019-03-29116.85116.72117.09115.750025,399,8001.3720.1642.339
2019-03-28116.22115.72116.36114.930018,334,8001.3740.1682.358
2019-03-27116.66115.56116.99114.320022,733,4001.3740.1642.407
2019-03-26117.39116.69117.48115.640026,097,7001.3740.1682.404
2019-03-25115.35116.44116.79115.110027,067,1001.3740.1732.368
2019-03-22118.26115.84118.35115.830033,624,5001.3740.1722.347
2019-03-21115.93118.97119.57115.880029,854,4001.3740.1772.425
2019-03-20116.17116.3117.52115.50028,113,3001.370.1612.365
2019-03-19116.87116.43117.21115.780037,588,7001.370.1592.427
2019-03-18114.97116.35116.39114.850031,207,6001.370.1622.41
2019-03-15114.14114.71116.04113.40054,681,1001.3690.1622.466
2019-03-14113.35113.4114.01113.150030,763,4001.3690.1622.461
2019-03-13112.95113.31113.81112.60035,513,8001.3670.1612.448
2019-03-12111.65112.44112.81111.480026,132,7001.3680.1542.409
2019-03-11109.84111.66111.78109.830026,491,6001.3690.162.408
2019-03-08108.03109.36109.56107.670022,818,4001.3620.172.373
2019-03-07110.25109.25110.39108.730025,339,0001.3620.162.365
2019-03-06110.71110.59111.49110.280017,687,0001.3610.1572.378
2019-03-05111.09110.54111.23110.080019,538,3001.3620.1462.378
2019-03-04111.85111.1112.08109.650026,608,0001.3620.1492.372
2019-03-01111.72111.36111.85110.510023,501,2001.3620.1512.414
2019-02-28110.88110.87111.71110.570029,083,9001.3620.1532.373
2019-02-27110.53111.01111.2109.730021,487,1001.3630.1462.402
2019-02-26110.11111.2112.07110.020021,536,7001.3630.1472.429
2019-02-25110.6110.43111.02110.110023,750,6001.3630.1432.409
2019-02-22108.91109.82110.05108.680027,763,2001.3660.1342.388
2019-02-21105.79108.28108.35105.760029,063,2001.3640.1312.338
2019-02-20106.74106.04106.82105.190.46021,607,7001.3660.1172.305
2019-02-19106.22106.59107.08106.210018,038,5001.3660.1212.33
2019-02-15106.34106.64106.72105.80026,606,9001.3670.1242.336
2019-02-14104.76105.34105.73104.120021,784,7001.3670.1242.313
2019-02-13105.93105.25106.21105.160018,394,9001.3630.122.312
2019-02-12104.59105.33105.58103.940025,056,6001.3590.1292.321
2019-02-11104.65103.72105.03103.440018,914,1001.3590.1332.304
2019-02-08102.87104.13104.24102.740021,461,1001.3590.1342.335
2019-02-07103.66103.74104.05102.770029,760,7001.3580.1332.341
2019-02-06105.44104.49105.44103.990020,609,8001.3630.1252.381
2019-02-05104.51105.66105.71104.420027,325,4001.3630.1272.428
2019-02-04101.37104.2104.26101.270031,315,1001.360.1142.364
2019-02-01102.27101.28102.58100.860035,535,7001.360.1022.292
2019-01-31102.29102.91103.69101.680055,636,4001.360.1062.245
2019-01-30103.1104.83104.83102.810049,471,9001.3770.1282.344
2019-01-29103.35101.44103.44100.680031,490,5001.3740.1262.283
2019-01-28104.71103.55104.93103.140029,476,7001.3740.1322.352
2019-01-25105.68105.61106.31104.650031,225,6001.3690.1332.411
2019-01-24105.3104.65105.44103.810023,164,8001.3660.1382.342
2019-01-23104.57105.16105.48103.810025,874,3001.3690.1452.399
2019-01-22105.19104.14105.54103.330032,371,3001.3680.1372.385
2019-01-18105.89106.14106.33104.370037,427,6001.3630.1462.413
2019-01-17103.47104.57105.08103.230028,393,0001.3640.1432.366
2019-01-16103.73103.84104.71103.430029,853,9001.3690.1362.319
2019-01-15101.02103.48103.52100.40031,587,6001.3710.1392.319
2019-01-14100.42100.56101.3799.780028,437,1001.3620.1372.315
2019-01-11101.69101.3101.93100.160028,314,2001.3620.1372.382
2019-01-10101.72102.09102.24100.890030,067,6001.3620.142.332
2019-01-09102.35102.75103.35101.740032,280,8001.3590.1522.378
2019-01-08101.54101.3102.46100.230031,514,4001.360.1452.332
2019-01-07100.16100.57101.7799.510035,656,1001.3610.1452.275
2019-01-0498.27100.44101.0297.490044,060,6001.3620.1492.289
2019-01-0398.6495.9898.7395.780042,579,1001.360.1492.141
2019-01-0298.199.65100.2797.50035,329,3001.3590.1512.208
2018-12-3199.81100.09100.9198.980033,173,8001.3580.1552.202
2018-12-28100.698.93100.9298.070038,196,3001.3580.1542.183
2018-12-2797.8599.7199.72950049,498,5001.3570.1592.199
2018-12-2693.7599.0999.2292.590051,634,8001.3580.162.176
2018-12-2496.2692.7696.5492.610043,935,2001.3550.1542.052
2018-12-21100.1596.8101.596.0400111,242,1001.3520.1582.172
2018-12-20101.55100.03102.7997.340070,334,2001.350.1642.233
2018-12-19102.14102.18105.3299.870068,198,2001.3510.1622.312
2018-12-18102.24102.46102.99101.030049,319,2001.3530.1592.298
2018-12-17103.87101.39104.26100.230056,957,3001.3520.1552.277
2018-12-14106.67104.49107.67103.960047,043,1001.3480.1532.321
2018-12-13107.98107.86109.25107.050031,333,4001.3470.1642.402
2018-12-12109.27107.49109.65107.450036,183,0001.3460.1622.362
2018-12-11108.2107.01109.33105.870042,381,9001.3460.1642.328
2018-12-10103.27106.02106.41102.380040,801,5001.3470.1572.276
2018-12-07106.8103.29107.86102.780045,044,9001.3450.152.183
2018-12-06104.28107.6107.65103.470049,107,4001.3390.1592.291
2018-12-04110.31106.94111106.630045,197,0001.3410.1592.241
2018-12-03111.35110.46111.77109.120034,732,8001.3490.1552.346
2018-11-30109.09109.27109.35107.770033,665,6001.3460.1622.313
2018-11-29108.72108.58109.5107.440028,123,2001.3470.1652.316
2018-11-28106.32109.5109.71106.290046,788,5001.3460.1732.336
2018-11-27104.72105.58105.77103.820029,124,5001.3430.172.285
2018-11-26103.26104.92105.08103.060032,336,2001.3430.1652.285
2018-11-23100.68101.57102.3100.510013,823,1001.3390.1592.196
2018-11-21102.09101.61102.91100.750028,130,6001.340.1562.207
2018-11-20100.32100.23101.4797.90064,052,5001.340.1522.194
2018-11-19106.69103.1106.98102.040044,773,9001.3380.1562.275
2018-11-16105.52106.71107.29105.240033,502,1001.3310.1632.338
2018-11-15103.46105.72106.23102.40038,505,2001.3310.1572.279
2018-11-14106.52103.44106.68102.950.46039,495,1001.3290.1532.219
2018-11-13105.53104.93106.69104.630035,374,6001.3270.1582.24
2018-11-12107.36104.86107.89104.10033,621,8001.3230.1612.284
2018-11-09108.76107.51109.35106.710032,039,2001.3230.1652.323
2018-11-08109.7109.65110.1108.820025,644,1001.3210.1632.354
2018-11-07107.38109.85110.13107.340037,901,7001.3210.1622.373
2018-11-06105.36105.69106.79104.280024,340,2001.3160.162.248
2018-11-05104.37105.49105.71103.910027,922,1001.3170.1622.332
2018-11-02104.48104.16105.3103.010037,680,2001.3160.1642.346
2018-11-01105.04103.93105.3103.550033,384,2001.3180.1652.366
2018-10-31103.46104.8106.11103.410051,062,4001.3220.1732.391
2018-10-30101.71101.78102.4298.230065,350,9001.3190.1622.318
2018-10-29106.08101.9106.6699.720055,162,0001.3270.1652.321
2018-10-26103.7104.95106.7102.790055,523,1001.3210.1712.382
2018-10-25104.55106.26107.21104.150061,646,8001.3250.1652.399
2018-10-24106.37100.4106.4599.680063,897,8001.310.1622.401
2018-10-23105.74106.07106.92103.130043,770,4001.3210.2072.52
2018-10-22107.26107.57108.46106.20026,545,6001.3190.2112.497
2018-10-19106.88106.62108.77106.170032,785,5001.3210.2022.452
2018-10-18108.03106.46108.45105.80032,506,2001.3210.2032.45
2018-10-17109.58108.63109.71107.490026,548,2001.320.2062.497
2018-10-16107.48108.91109.31106.90031,610,2001.320.212.521
2018-10-15106.86105.58107.42104.940032,068,1001.3150.2022.462
2018-10-12106.96107.51109.15105.110047,742,1001.3130.2082.504
2018-10-11103.37103.92106.88102.240063,904,3001.3070.2032.45
2018-10-10109.15104.16109.4103.80061,376,3001.3190.1912.479
2018-10-09109.05110.15110.95108.720026,198,6001.3090.1972.65
2018-10-08109.56108.76109.92107.280029,640,6001.310.1922.627
2018-10-05110.51110.02111.04108.560029,068,9001.3080.1942.634
2018-10-04112.45110.67112.6109.530034,821,7001.3080.1972.609
2018-10-03113.25113113.99112.770016,648,0001.3050.2052.659


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC