MSFT: Microsoft Corporation

As of Thursday, June 1st, 2023

$ 332.58

+4.19 +1.28%

Open: 325.93
High: 333.53
Low: 324.72
Volume: 25,818,558
Previous Close on Wednesday, May 31st, 2023

$ 328.39

-2.82 -0.85%

Open: 332.29
High: 335.94
Low: 327.33
Volume: 45,550,165

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 325.93 333.53 324.72 332.58 25,818,558 +4.19 +1.28
2023-05-31 332.29 335.94 327.33 328.39 45,550,165 -2.82 -0.85
2023-05-30 335.23 335.74 330.52 331.21 29,426,641 -1.68 -0.50
2023-05-26 324.02 333.40 323.88 332.89 36,586,969 +6.97 +2.14
2023-05-25 323.24 326.90 320.00 325.92 41,861,608 +12.07 +3.85
2023-05-24 314.73 316.50 312.61 313.85 22,168,409 -1.41 -0.45
2023-05-23 320.03 322.72 315.25 315.26 29,930,762 -5.92 -1.84
2023-05-22 318.60 322.59 318.01 321.18 23,068,455 +2.84 +0.89
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 335.94
On 2023-05-31		 320.00
On 2023-05-25		 18.73 5.97 335.94
On 2023-05-31		 324.72
On 2023-06-01		 -3.34 330.20
10D 335.94
On 2023-05-31		 312.61
On 2023-05-24		 18.58 5.92 335.94
On 2023-05-31		 324.72
On 2023-06-01		 -3.34 323.81
20D 335.94
On 2023-05-31		 303.40
On 2023-05-04		 28.18 9.26 335.94
On 2023-05-31		 324.72
On 2023-06-01		 -3.34 316.82
WTD 335.94
On 2023-05-31		 324.72
On 2023-06-01		 -0.31 -0.09 335.94
On 2023-05-31		 324.72
On 2023-06-01		 -3.34 330.73
MTD 333.53
On 2023-06-01		 324.72
On 2023-06-01		 4.19 1.28 -- -- -- 332.58
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,148,838
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,115,042
PFE

Pfizer Inc.

38.02 0.00 0.00 20,189,542
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,767,306
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00