MSFT: Microsoft Corporation

As of Friday, December 13th, 2024

$ 447.27

B: 446.80 X 1
A: 446.95 X 1

-2.29 -0.51%

Open: 448.44
High: 451.43
Low: 445.58
Volume: 18,152,240
Previous Close on Thursday, December 12th, 2024

$ 449.56

+0.57 +0.13%

Open: 449.11
High: 456.16
Low: 449.11
Volume: 19,534,611

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 448.44 451.43 445.58 447.27 18,151,610 -2.29 -0.51
2024-12-12 449.11 456.16 449.11 449.56 19,534,611 +0.57 +0.13
2024-12-11 444.05 450.35 444.05 448.99 17,284,637 +5.66 +1.28
2024-12-10 444.39 449.62 441.60 443.33 18,299,025 -2.69 -0.60
2024-12-09 442.60 448.33 440.50 446.02 18,876,093 +2.45 +0.55
2024-12-06 442.30 446.10 441.77 443.57 18,399,213 +0.95 +0.21
2024-12-05 437.92 444.66 436.17 442.62 21,518,277 +5.20 +1.19
2024-12-04 433.03 439.67 432.63 437.42 25,395,796 +6.22 +1.44
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 456.16
On 2024-12-12		 440.50
On 2024-12-09		 3.70 0.83 456.16
On 2024-12-12		 445.58
On 2024-12-13		 -2.32 447.03
10D 456.16
On 2024-12-12		 421.31
On 2024-12-02		 23.81 5.62 456.16
On 2024-12-12		 445.58
On 2024-12-13		 -2.32 442.10
20D 456.16
On 2024-12-12		 410.29
On 2024-11-21		 20.38 4.77 422.80
On 2024-11-15		 410.29
On 2024-11-21		 -2.96 430.41
WTD 456.16
On 2024-12-12		 440.50
On 2024-12-09		 3.70 0.83 456.16
On 2024-12-12		 445.58
On 2024-12-13		 -2.32 447.03
MTD 456.16
On 2024-12-12		 421.31
On 2024-12-02		 23.81 5.62 456.16
On 2024-12-12		 445.58
On 2024-12-13		 -2.32 442.10
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,221
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,342
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,084
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,228
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

447.27 -2.29 -0.51 18,152,240