MSFT: Microsoft Corporation

As of Wednesday, April 8th, 2026

$ 374.33

+2.04 +0.55%

Open: 384.98
High: 385.00
Low: 371.41
Volume: 32,912,267
Previous Close on Tuesday, April 7th, 2026

$ 372.29

-0.59 -0.16%

Open: 370.34
High: 372.45
Low: 366.56
Volume: 20,466,346

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-08 384.98 385.00 371.41 374.33 32,912,267 +2.04 +0.55
2026-04-07 370.34 372.45 366.56 372.29 20,466,346 -0.59 -0.16
2026-04-06 373.49 373.73 369.50 372.88 16,004,153 -0.58 -0.16
2026-04-02 367.21 373.64 364.15 373.46 23,880,809 +4.09 +1.11
2026-04-01 373.49 373.99 368.20 369.37 29,400,548 -0.80 -0.22
2026-03-31 364.55 372.90 363.07 370.17 43,054,560 +11.21 +3.12
2026-03-30 361.90 365.36 356.28 358.96 43,617,395 +2.19 +0.61
2026-03-27 361.90 362.45 356.51 356.77 37,808,419 -9.20 -2.51
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 385.00
On 2026-04-08		 364.15
On 2026-04-02		 4.16 1.12 373.99
On 2026-04-01		 364.15
On 2026-04-02		 -2.63 372.47
10D 385.00
On 2026-04-08		 356.28
On 2026-03-30		 1.59 0.43 377.06
On 2026-03-25		 356.28
On 2026-03-30		 -5.51 368.52
20D 409.01
On 2026-03-11		 356.28
On 2026-03-30		 -31.43 -7.75 409.01
On 2026-03-11		 356.28
On 2026-03-30		 -12.89 380.27
WTD 385.00
On 2026-04-08		 366.56
On 2026-04-07		 0.87 0.23 373.73
On 2026-04-06		 366.56
On 2026-04-07		 -1.92 373.17
MTD 385.00
On 2026-04-08		 364.15
On 2026-04-02		 4.16 1.12 373.99
On 2026-04-01		 364.15
On 2026-04-02		 -2.63 372.47
As of Wednesday, April 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.06 +19.46 +6.74 6,404,959
KO

The Coca-Cola Company

77.29 +1.38 +1.82 12,320,274
PFE

Pfizer Inc.

27.47 +0.37 +1.37 32,865,054
VZ

Verizon Communications Inc.

48.04 -0.58 -1.19 33,514,689
VIX

CBOE Volatility Index

21.04 -4.71 -18.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,909.92 +1,325.46 +2.85 522,663,201
DJTA

Dow Jones Transportation Average

20,168.87 +630.50 +3.23 216,791,804
SPX

S&P 500 Index

6,782.81 +165.96 +2.51
OEX

S&P 100 Index

3,306.29 +78.16 +2.42
NDX

NASDAQ 100 Index

24,903.17 +700.79 +2.90
NYA

NYSE Composite Index

22,798.05 +548.42 +2.46
XAX

NYSE AMEX Composite Index

8,933.36 -20.00 -0.22
RUI

RUSSELL 1000 Index

3,702.84 +89.88 +2.49
RUT

Russell 2000 Index

2,620.46 +75.51 +2.97
RUA

Russell 3000 Index

3,862.46 +94.58 +2.51
VIX

CBOE Volatility Index

21.04 -4.71 -18.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.45 -1.33 -5.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.02 -2.12 -8.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.68 -2.89 -11.30
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

374.33 +2.04 +0.55 32,912,267