MSFT: Microsoft Corporation

As of Tuesday, March 11th, 2025

$ 380.45

+0.29 +0.08%

Open: 379.00
High: 386.00
Low: 376.91
Volume: 28,246,640
Previous Close on Monday, March 10th, 2025

$ 380.16

-13.15 -3.34%

Open: 385.84
High: 386.40
Low: 377.22
Volume: 32,660,552

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 379.00 386.00 376.91 380.45 28,245,742 +0.29 +0.08
2025-03-10 385.84 386.40 377.22 380.16 32,660,552 -13.15 -3.34
2025-03-07 392.32 394.80 385.54 393.31 21,193,430 -3.58 -0.90
2025-03-06 394.28 402.15 392.68 396.89 22,462,329 -4.13 -1.03
2025-03-05 389.34 401.67 388.81 401.02 23,278,526 +12.41 +3.19
2025-03-04 383.40 392.58 381.00 388.61 29,293,538 +0.12 +0.03
2025-03-03 398.82 398.82 386.16 388.49 22,891,832 -8.50 -2.14
2025-02-28 392.66 397.63 386.57 396.99 32,740,602 +4.46 +1.14
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 402.15
On 2025-03-06		 376.91
On 2025-03-11		 -8.16 -2.10 402.15
On 2025-03-06		 376.91
On 2025-03-11		 -6.28 390.37
10D 405.74
On 2025-02-27		 376.91
On 2025-03-11		 -17.45 -4.39 405.74
On 2025-02-27		 376.91
On 2025-03-11		 -7.11 391.82
20D 419.31
On 2025-02-20		 376.91
On 2025-03-11		 -31.77 -7.71 419.31
On 2025-02-20		 376.91
On 2025-03-11		 -10.11 400.41
WTD 386.40
On 2025-03-10		 376.91
On 2025-03-11		 -12.86 -3.27 386.40
On 2025-03-10		 376.91
On 2025-03-11		 -2.46 380.31
MTD 402.15
On 2025-03-06		 376.91
On 2025-03-11		 -16.54 -4.17 402.15
On 2025-03-06		 376.91
On 2025-03-11		 -6.28 389.85
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
FNCL

Fidelity MSCI Financials Index ETF

66.69 -0.40 -0.60 320,032
MSFT

Microsoft Corporation

380.45 +0.29 +0.08 28,246,640