MSFT: Microsoft Corporation

As of Friday, July 26th, 2024

$ 425.27

+6.87 +1.64%

Open: 418.20
High: 428.92
Low: 417.27
Volume: 23,003,877
Previous Close on Thursday, July 25th, 2024

$ 418.40

-10.50 -2.45%

Open: 428.80
High: 429.80
Low: 417.51
Volume: 29,213,353

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 418.20 428.92 417.27 425.27 23,003,877 +6.87 +1.64
2024-07-25 428.80 429.80 417.51 418.40 29,213,353 -10.50 -2.45
2024-07-24 440.45 441.48 427.59 428.90 26,506,414 -15.95 -3.59
2024-07-23 443.90 448.39 443.10 444.85 12,296,499 +1.91 +0.43
2024-07-22 441.79 444.60 438.91 442.94 15,605,632 +5.83 +1.33
2024-07-19 433.10 441.14 432.00 437.11 20,821,113 -3.26 -0.74
2024-07-18 444.34 444.65 434.40 440.37 20,675,971 -3.15 -0.71
2024-07-17 442.59 444.85 439.18 443.52 21,741,553 -6.00 -1.33
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 448.39
On 2024-07-23		 417.27
On 2024-07-26		 -11.84 -2.71 448.39
On 2024-07-23		 417.27
On 2024-07-26		 -6.94 432.07
10D 457.26
On 2024-07-15		 417.27
On 2024-07-26		 -28.28 -6.24 457.26
On 2024-07-15		 417.27
On 2024-07-26		 -8.75 438.48
20D 468.35
On 2024-07-05		 417.27
On 2024-07-26		 -27.58 -6.09 468.35
On 2024-07-05		 417.27
On 2024-07-26		 -10.91 448.82
WTD 448.39
On 2024-07-23		 417.27
On 2024-07-26		 -11.84 -2.71 448.39
On 2024-07-23		 417.27
On 2024-07-26		 -6.94 432.07
MTD 468.35
On 2024-07-05		 417.27
On 2024-07-26		 -21.68 -4.85 468.35
On 2024-07-05		 417.27
On 2024-07-26		 -10.91 448.92
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

425.27 +6.87 +1.64 23,003,877