MSFT: Microsoft Corporation

As of Monday, May 6th, 2024

$ 413.54

+6.88 +1.69%

Open: 408.76
High: 413.93
Low: 406.37
Volume: 16,365,936
Previous Close on Friday, May 3rd, 2024

$ 406.66

+8.82 +2.22%

Open: 402.28
High: 407.15
Low: 401.86
Volume: 17,400,079

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 408.76 413.93 406.37 413.54 16,356,875 +6.88 +1.69
2024-05-03 402.28 407.15 401.86 406.66 17,400,079 +8.82 +2.22
2024-05-02 397.66 399.93 394.65 397.84 17,384,729 +2.90 +0.73
2024-05-01 392.61 401.72 390.31 394.94 23,283,315 +5.61 +1.44
2024-04-30 401.49 402.16 389.17 389.33 28,692,331 -12.92 -3.21
2024-04-29 405.25 406.32 399.19 402.25 19,312,210 -4.07 -1.00
2024-04-26 412.17 413.00 405.76 406.32 29,591,275 +7.28 +1.82
2024-04-25 394.03 399.89 388.03 399.04 38,664,709 -10.02 -2.45
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 413.93
On 2024-05-06		 389.17
On 2024-04-30		 11.29 2.81 402.16
On 2024-04-30		 390.31
On 2024-05-01		 -2.95 400.46
10D 413.93
On 2024-05-06		 388.03
On 2024-04-25		 12.58 3.14 412.47
On 2024-04-24		 388.03
On 2024-04-25		 -5.93 402.60
20D 429.37
On 2024-04-11		 388.03
On 2024-04-25		 -11.05 -2.60 429.37
On 2024-04-11		 388.03
On 2024-04-25		 -9.63 408.49
WTD 413.93
On 2024-05-06		 406.37
On 2024-05-06		 6.88 1.69 -- -- -- 413.54
MTD 413.93
On 2024-05-06		 390.31
On 2024-05-01		 24.21 6.22 401.72
On 2024-05-01		 394.65
On 2024-05-02		 -1.76 403.25
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

413.54 +6.88 +1.69 16,365,936