MSFT: Microsoft Corporation

As of Monday, September 16th, 2024

$ 431.34

+0.75 +0.17%

Open: 430.60
High: 433.53
Low: 428.22
Volume: 13,441,768
Previous Close on Friday, September 13th, 2024

$ 430.59

+3.59 +0.84%

Open: 425.83
High: 431.83
Low: 425.46
Volume: 14,484,313

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-16 430.60 433.53 428.22 431.34 13,441,768 +0.75 +0.17
2024-09-13 425.83 431.83 425.46 430.59 14,484,313 +3.59 +0.84
2024-09-12 423.31 427.37 419.75 427.00 16,657,822 +3.67 +0.87
2024-09-11 415.50 423.99 409.58 423.33 19,001,267 +9.13 +2.20
2024-09-10 408.20 416.33 407.70 414.20 19,493,403 +8.48 +2.09
2024-09-09 407.24 408.65 402.15 405.72 15,081,973 +4.02 +1.00
2024-09-06 409.06 410.65 400.80 401.70 19,392,344 -6.69 -1.64
2024-09-05 407.62 413.10 406.13 408.39 14,137,810 -0.51 -0.12
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 433.53
On 2024-09-16		 407.70
On 2024-09-10		 25.62 6.31 416.33
On 2024-09-10		 416.33
On 2024-09-10		 0.00 425.29
10D 433.53
On 2024-09-16		 400.80
On 2024-09-06		 14.20 3.40 419.88
On 2024-09-03		 400.80
On 2024-09-06		 -4.54 416.06
20D 433.53
On 2024-09-16		 400.80
On 2024-09-06		 12.87 3.08 426.79
On 2024-08-22		 400.80
On 2024-09-06		 -6.09 416.58
WTD 433.53
On 2024-09-16		 428.22
On 2024-09-16		 0.75 0.17 -- -- -- 431.34
MTD 433.53
On 2024-09-16		 400.80
On 2024-09-06		 14.20 3.40 419.88
On 2024-09-03		 400.80
On 2024-09-06		 -4.54 416.06
As of Monday, September 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.44 +3.16 +1.77 6,763,814
KO

The Coca-Cola Company

72.10 +0.69 +0.97 10,771,398
PFE

Pfizer Inc.

30.07 +0.80 +2.73 28,470,380
VZ

Verizon Communications Inc.

45.00 +0.57 +1.28 22,375,128
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,622.08 +228.30 +0.55 388,665,139
DJTA

Dow Jones Transportation Average

15,842.30 +112.69 +0.72 81,811,442
SPX

S&P 500 Index

5,633.09 +7.07 +0.13
OEX

S&P 100 Index

2,703.68 -1.81 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.06 -91.52 -0.47
NYA

NYSE Composite Index

19,256.38 +134.88 +0.71
XAX

NYSE AMEX Composite Index

4,923.51 +31.80 +0.65
RUI

RUSSELL 1000 Index

3,074.32 +5.36 +0.17
RUT

Russell 2000 Index

2,189.17 +6.68 +0.31
RUA

Russell 3000 Index

3,208.14 +5.80 +0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.83 +0.17 +0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 +0.27 +1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 +0.51 +2.64
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,506.40 -22.08 -0.23
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

431.34 +0.75 +0.17 13,441,768