MSFT: Microsoft Corporation

As of Friday, April 26th, 2024

$ 406.32

+7.28 +1.82%

Open: 412.17
High: 413.00
Low: 405.76
Volume: 29,591,275
Previous Close on Thursday, April 25th, 2024

$ 399.04

-10.02 -2.45%

Open: 394.03
High: 399.89
Low: 388.03
Volume: 38,664,709

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 412.17 413.00 405.76 406.32 29,591,275 +7.28 +1.82
2024-04-25 394.03 399.89 388.03 399.04 38,664,709 -10.02 -2.45
2024-04-24 409.56 412.47 406.78 409.06 14,251,067 +2.01 +0.49
2024-04-23 404.24 408.20 403.06 407.06 14,936,170 +6.10 +1.52
2024-04-22 400.08 402.85 395.75 400.96 19,600,851 +1.84 +0.46
2024-04-19 404.03 405.48 397.77 399.12 29,189,286 -5.15 -1.27
2024-04-18 410.63 411.89 403.95 404.27 20,975,442 -7.57 -1.84
2024-04-17 417.25 418.88 410.33 411.84 15,790,151 -2.74 -0.66
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 413.00
On 2024-04-26		 388.03
On 2024-04-25		 7.20 1.80 412.47
On 2024-04-24		 388.03
On 2024-04-25		 -5.93 404.49
10D 426.82
On 2024-04-15		 388.03
On 2024-04-25		 -15.58 -3.69 426.82
On 2024-04-15		 388.03
On 2024-04-25		 -9.09 406.59
20D 429.37
On 2024-04-11		 388.03
On 2024-04-25		 -14.40 -3.42 429.37
On 2024-04-11		 388.03
On 2024-04-25		 -9.63 414.99
WTD 413.00
On 2024-04-26		 388.03
On 2024-04-25		 7.20 1.80 412.47
On 2024-04-24		 388.03
On 2024-04-25		 -5.93 404.49
MTD 429.37
On 2024-04-11		 388.03
On 2024-04-25		 -14.40 -3.42 429.37
On 2024-04-11		 388.03
On 2024-04-25		 -9.63 414.99
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

406.32 +7.28 +1.82 29,591,275