MSFT: Microsoft Corporation

As of Thursday, May 30th, 2024

$ 420.00

B: 419.99 X 1
A: 420.03 X 1

-9.17 -2.14%

Open: 424.30
High: 424.30
Low: 417.60
Volume: 11,274,626
Previous Close on Wednesday, May 29th, 2024

$ 429.17

-1.15 -0.27%

Open: 425.69
High: 430.94
Low: 425.69
Volume: 15,352,611
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 425.69 430.94 425.69 429.17 15,352,611 -1.15 -0.27
2024-05-28 429.63 430.82 426.60 430.32 15,446,395 +0.16 +0.04
2024-05-24 427.19 431.06 424.41 430.16 11,776,140 +3.16 +0.74
2024-05-23 432.97 433.60 425.42 427.00 16,976,954 -3.52 -0.82
2024-05-22 430.09 432.41 427.13 430.52 17,975,188 +1.48 +0.34
2024-05-21 426.83 432.97 424.85 429.04 20,425,492 +3.70 +0.87
2024-05-20 420.21 426.77 419.99 425.34 14,229,202 +5.13 +1.22
2024-05-17 422.54 422.92 418.03 420.21 15,198,812 -0.78 -0.19

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 433.60
On 2024-05-23
424.41
On 2024-05-24
0.13 0.03 433.60
On 2024-05-23
424.41
On 2024-05-24
-2.12 429.43
10D 433.60
On 2024-05-23
417.27
On 2024-05-15
12.61 3.03 433.60
On 2024-05-23
424.41
On 2024-05-24
-2.12 426.58
20D 433.60
On 2024-05-23
390.31
On 2024-05-01
39.84 10.23 433.60
On 2024-05-23
424.41
On 2024-05-24
-2.12 417.80
WTD 430.94
On 2024-05-29
425.69
On 2024-05-29
-0.99 -0.23 430.82
On 2024-05-28
430.82
On 2024-05-28
0.00 429.75
MTD 433.60
On 2024-05-23
390.31
On 2024-05-01
39.84 10.23 433.60
On 2024-05-23
424.41
On 2024-05-24
-2.12 417.80
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.38 +0.78 +0.48 1,294,925
KO

The Coca-Cola Company

61.87 +0.17 +0.28 1,873,824
PFE

Pfizer Inc.

27.97 +0.15 +0.52 5,892,108
VZ

Verizon Communications Inc.

39.61 +0.51 +1.30 4,148,049
VIX

CBOE Volatility Index

13.87 -0.41 -2.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 0.00 0.00 294,723,301
DJTA

Dow Jones Transportation Average

14,781.56 0.00 0.00 239,165,123
SPX

S&P 500 Index

5,241.69 -25.26 -0.48
OEX

S&P 100 Index

2,511.34 -18.20 -0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,619.17 -117.59 -0.63
NYA

NYSE Composite Index

17,840.35 +45.46 +0.26
XAX

NYSE AMEX Composite Index

4,951.77 +53.51 +1.09
RUI

RUSSELL 1000 Index

2,868.33 -7.94 -0.28
RUT

Russell 2000 Index

2,059.92 +23.73 +1.17
RUA

Russell 3000 Index

2,994.67 -6.14 -0.20
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.87 -0.41 -2.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.80 -0.09 -0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.11 -0.10 -0.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.28 -0.17 -1.10
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,126.27 -56.34 -0.61
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

420.01 -9.16 -2.13 11,275,159