MSFT: Microsoft Corporation

As of Friday, May 17th, 2024

$ 420.21

-0.78 -0.19%

Open: 422.54
High: 422.92
Low: 418.03
Volume: 15,198,812
Previous Close on Thursday, May 16th, 2024

$ 420.99

-2.09 -0.49%

Open: 421.80
High: 425.42
Low: 420.35
Volume: 17,124,674

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 422.54 422.92 418.03 420.21 15,198,812 -0.78 -0.19
2024-05-16 421.80 425.42 420.35 420.99 17,124,674 -2.09 -0.49
2024-05-15 417.90 423.81 417.27 423.08 21,044,068 +6.52 +1.57
2024-05-14 412.02 417.49 411.55 416.56 14,314,475 +2.84 +0.69
2024-05-13 418.01 418.35 410.82 413.72 14,419,959 -1.02 -0.25
2024-05-10 412.94 415.38 411.80 414.74 12,662,921 +2.42 +0.59
2024-05-09 410.57 412.72 409.10 412.32 13,359,989 +1.78 +0.43
2024-05-08 408.17 412.23 406.71 410.54 11,001,512 +1.20 +0.29
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 425.42
On 2024-05-16		 410.82
On 2024-05-13		 5.47 1.32 425.42
On 2024-05-16		 418.03
On 2024-05-17		 -1.74 418.91
10D 425.42
On 2024-05-16		 406.37
On 2024-05-06		 13.55 3.33 414.67
On 2024-05-07		 406.71
On 2024-05-08		 -1.92 415.50
20D 425.42
On 2024-05-16		 388.03
On 2024-04-25		 21.09 5.28 412.47
On 2024-04-24		 388.03
On 2024-04-25		 -5.93 408.42
WTD 425.42
On 2024-05-16		 410.82
On 2024-05-13		 5.47 1.32 425.42
On 2024-05-16		 418.03
On 2024-05-17		 -1.74 418.91
MTD 425.42
On 2024-05-16		 390.31
On 2024-05-01		 30.88 7.93 414.67
On 2024-05-07		 406.71
On 2024-05-08		 -1.92 411.88
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
BOND

PIMCO Total Return ETF

90.87 -0.27 -0.30 220,248
ABT

Abbott Laboratories

104.09 -0.78 -0.74 6,604,005
VTV

Vanguard Value ETF

163.65 +0.44 +0.27 1,313,947
FNF

Fidelity National Financial Inc.

52.28 +0.36 +0.69 1,343,512
MSFT

Microsoft Corporation

420.21 -0.78 -0.19 15,198,812