MSFT: Microsoft Corporation

As of Tuesday, April 29th, 2025

$ 394.04

+2.88 +0.74%

Open: 391.30
High: 395.10
Low: 390.38
Volume: 14,489,019
Previous Close on Monday, April 28th, 2025

$ 391.16

-0.69 -0.18%

Open: 391.96
High: 392.74
Low: 386.64
Volume: 16,413,686

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 391.30 395.10 390.38 394.04 14,489,019 +2.88 +0.74
2025-04-28 391.96 392.74 386.64 391.16 16,413,686 -0.69 -0.18
2025-04-25 387.00 392.16 384.60 391.85 18,759,841 +4.55 +1.17
2025-04-24 375.70 388.45 375.19 387.30 21,806,074 +12.91 +3.45
2025-04-23 376.06 380.39 373.02 374.39 20,492,273 +7.57 +2.06
2025-04-22 363.38 367.77 359.86 366.82 19,453,244 +7.70 +2.14
2025-04-21 362.82 364.48 355.67 359.12 20,789,059 -8.66 -2.35
2025-04-17 373.75 374.32 366.89 367.78 20,902,522 -3.83 -1.03
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 395.10
On 2025-04-29		 373.02
On 2025-04-23		 27.22 7.42 380.39
On 2025-04-23		 380.39
On 2025-04-23		 0.00 387.75
10D 395.10
On 2025-04-29		 355.67
On 2025-04-21		 6.23 1.61 391.89
On 2025-04-15		 355.67
On 2025-04-21		 -9.24 378.98
20D 395.10
On 2025-04-29		 344.79
On 2025-04-07		 18.65 4.97 385.08
On 2025-04-02		 344.79
On 2025-04-07		 -10.46 377.38
WTD 395.10
On 2025-04-29		 386.64
On 2025-04-28		 2.19 0.56 392.74
On 2025-04-28		 392.74
On 2025-04-28		 0.00 392.60
MTD 395.10
On 2025-04-29		 344.79
On 2025-04-07		 18.65 4.97 385.08
On 2025-04-02		 344.79
On 2025-04-07		 -10.46 377.38
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
CLOV

Clover Health Investments Corp.

3.45 -0.02 -0.58 3,900,451
LPCN

Lipocine Inc.

3.26 -0.02 -0.61 7,417
INFN

Infinera Corporation

6.64 0.00 0.00
WPC

W. P. Carey Inc.

61.14 +0.38 +0.63 896,103
MSFT

Microsoft Corporation

394.04 +2.88 +0.74 14,489,019