MSFT: Microsoft Corporation

As of Thursday, April 9th, 2026

$ 373.07

-1.26 -0.34%

Open: 372.50
High: 373.50
Low: 367.05
Volume: 30,185,011
Previous Close on Wednesday, April 8th, 2026

$ 374.33

+2.04 +0.55%

Open: 384.98
High: 385.00
Low: 371.41
Volume: 32,912,267

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 372.50 373.50 367.05 373.07 30,185,011 -1.26 -0.34
2026-04-08 384.98 385.00 371.41 374.33 32,912,267 +2.04 +0.55
2026-04-07 370.34 372.45 366.56 372.29 20,466,346 -0.59 -0.16
2026-04-06 373.49 373.73 369.50 372.88 16,004,153 -0.58 -0.16
2026-04-02 367.21 373.64 364.15 373.46 23,880,809 +4.09 +1.11
2026-04-01 373.49 373.99 368.20 369.37 29,400,548 -0.80 -0.22
2026-03-31 364.55 372.90 363.07 370.17 43,054,560 +11.21 +3.12
2026-03-30 361.90 365.36 356.28 358.96 43,617,395 +2.19 +0.61
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 385.00
On 2026-04-08		 364.15
On 2026-04-02		 3.70 1.00 385.00
On 2026-04-08		 367.05
On 2026-04-09		 -4.66 373.21
10D 385.00
On 2026-04-08		 356.28
On 2026-03-30		 2.03 0.55 374.72
On 2026-03-26		 356.28
On 2026-03-30		 -4.92 368.73
20D 406.12
On 2026-03-12		 356.28
On 2026-03-30		 -31.81 -7.86 406.12
On 2026-03-12		 356.28
On 2026-03-30		 -12.27 378.68
WTD 385.00
On 2026-04-08		 366.56
On 2026-04-07		 -0.39 -0.10 385.00
On 2026-04-08		 367.05
On 2026-04-09		 -4.66 373.14
MTD 385.00
On 2026-04-08		 364.15
On 2026-04-02		 2.90 0.78 385.00
On 2026-04-08		 367.05
On 2026-04-09		 -4.66 372.57
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

373.07 -1.26 -0.34 30,185,011