MSFT: Microsoft Corporation

As of Thursday, April 25th, 2024

$ 390.71

B: 390.69 X 3
A: 390.74 X 1

-18.35 -4.49%

Open: 394.03
High: 395.00
Low: 388.03
Volume: 14,324,827
Previous Close on Wednesday, April 24th, 2024

$ 409.06

+2.01 +0.49%

Open: 409.56
High: 412.47
Low: 406.78
Volume: 14,251,067

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 409.56 412.47 406.78 409.06 14,251,067 +2.01 +0.49
2024-04-23 404.24 408.20 403.06 407.06 14,936,170 +6.10 +1.52
2024-04-22 400.08 402.85 395.75 400.96 19,600,851 +1.84 +0.46
2024-04-19 404.03 405.48 397.77 399.12 29,189,286 -5.15 -1.27
2024-04-18 410.63 411.89 403.95 404.27 20,975,442 -7.57 -1.84
2024-04-17 417.25 418.88 410.33 411.84 15,790,151 -2.74 -0.66
2024-04-16 414.57 418.40 413.73 414.58 16,715,741 +0.94 +0.23
2024-04-15 426.60 426.82 413.43 413.64 20,212,232 -8.26 -1.96
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 412.47
On 2024-04-24		 395.75
On 2024-04-22		 -2.78 -0.68 411.89
On 2024-04-18		 395.75
On 2024-04-22		 -3.92 404.09
10D 429.37
On 2024-04-11		 395.75
On 2024-04-22		 -14.20 -3.35 429.37
On 2024-04-11		 395.75
On 2024-04-22		 -7.83 411.04
20D 429.37
On 2024-04-11		 395.75
On 2024-04-22		 -12.59 -2.99 429.37
On 2024-04-11		 395.75
On 2024-04-22		 -7.83 416.82
WTD 412.47
On 2024-04-24		 395.75
On 2024-04-22		 9.94 2.49 402.85
On 2024-04-22		 402.85
On 2024-04-22		 0.00 405.69
MTD 429.37
On 2024-04-11		 395.75
On 2024-04-22		 -11.66 -2.77 429.37
On 2024-04-11		 395.75
On 2024-04-22		 -7.83 416.35
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.17 -0.02 -0.01 1,897,086
KO

The Coca-Cola Company

61.88 +0.33 +0.53 6,820,922
PFE

Pfizer Inc.

25.56 -0.71 -2.70 11,514,609
VZ

Verizon Communications Inc.

39.19 -0.30 -0.76 4,737,156
VIX

CBOE Volatility Index

17.14 +1.23 +7.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,766.12 -694.80 -1.81 131,117,096
DJTA

Dow Jones Transportation Average

15,038.01 -39.79 -0.26 60,254,941
SPX

S&P 500 Index

4,999.41 -72.22 -1.42
OEX

S&P 100 Index

2,361.38 -39.24 -1.63
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,231.41 -295.39 -1.69
NYA

NYSE Composite Index

17,594.95 -163.13 -0.92
XAX

NYSE AMEX Composite Index

4,894.93 -1.30 -0.03
RUI

RUSSELL 1000 Index

2,739.86 -39.61 -1.42
RUT

Russell 2000 Index

1,965.22 -30.21 -1.51
RUA

Russell 3000 Index

2,860.35 -41.48 -1.43
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

17.14 +1.23 +7.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.35 +0.32 +1.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.88 +0.60 +3.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.62 +0.81 +4.82
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,509.56 -137.92 -1.59
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

390.71 -18.35 -4.49 14,324,839