MSFT: Microsoft Corporation

As of Wednesday, April 30th, 2025

$ 394.04

B: 393.20 X 3
A: 393.50 X 1

-- 0 0%

Open: 0.00
High: 0.00
Low: 0.00
Volume: 212,376
Previous Close on Tuesday, April 29th, 2025

$ 394.04

+2.88 +0.74%

Open: 391.30
High: 395.10
Low: 390.38
Volume: 14,489,019

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 0.00 0.00 2,155
KO

The Coca-Cola Company

72.35 0.00 0.00 19,912
PFE

Pfizer Inc.

23.79 0.00 0.00 235,924
VZ

Verizon Communications Inc.

42.95 0.00 0.00 21,090
VIX

CBOE Volatility Index

24.98 +0.81 +3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 0.00 0.00
DJTA

Dow Jones Transportation Average

13,575.77 0.00 0.00
SPX

S&P 500 Index

5,560.83 0.00 0.00
OEX

S&P 100 Index

2,692.86 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 0.00 0.00
NYA

NYSE Composite Index

19,089.21 0.00 0.00
XAX

NYSE AMEX Composite Index

4,988.35 0.00 0.00
RUI

RUSSELL 1000 Index

3,042.16 0.00 0.00
RUT

Russell 2000 Index

1,976.52 0.00 0.00
RUA

Russell 3000 Index

3,161.27 0.00 0.00
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.98 +0.81 +3.35
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 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

394.04 0.00 0.00 212,376