MSFT: Microsoft Corporation
$ 371.61 |
|
-14.12 -3.66% |
|
| Open: | 380.67 |
| High: | 381.61 |
| Low: | 368.00 |
| Volume: | 21,829,375 |
$ 385.73
-2.08 -0.54%
| Open: | 388.51 |
| High: | 391.89 |
| Low: | 384.16 |
| Volume: | 17,130,258 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 380.67 | 381.61 | 368.00 | 371.61 | 21,825,216 | -14.12 | -3.66 |
| 2025-04-15 | 388.51 | 391.89 | 384.16 | 385.73 | 17,130,258 | -2.08 | -0.54 |
| 2025-04-14 | 393.22 | 394.65 | 384.21 | 387.81 | 18,985,440 | -0.64 | -0.16 |
| 2025-04-11 | 380.64 | 390.05 | 378.89 | 388.45 | 23,814,795 | +7.10 | +1.86 |
| 2025-04-10 | 382.06 | 383.90 | 367.80 | 381.35 | 35,678,833 | -9.14 | -2.34 |
| 2025-04-09 | 353.54 | 393.23 | 353.10 | 390.49 | 49,016,224 | +35.93 | +10.13 |
| 2025-04-08 | 368.26 | 373.65 | 350.25 | 354.56 | 34,921,528 | -3.30 | -0.92 |
| 2025-04-07 | 350.88 | 371.00 | 344.79 | 357.86 | 49,935,071 | -1.98 | -0.55 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 394.65 On 2025-04-14 |
367.80 On 2025-04-10 |
-18.88 | -4.83 | 394.65 On 2025-04-14 |
368.00 On 2025-04-16 |
-6.75 | 382.99 |
| 10D | 394.65 On 2025-04-14 |
344.79 On 2025-04-07 |
-10.53 | -2.76 | 377.48 On 2025-04-03 |
344.79 On 2025-04-07 |
-8.66 | 375.08 |
| 20D | 396.36 On 2025-03-25 |
344.79 On 2025-04-07 |
-16.21 | -4.18 | 396.36 On 2025-03-25 |
344.79 On 2025-04-07 |
-13.01 | 380.81 |
| WTD | 394.65 On 2025-04-14 |
368.00 On 2025-04-16 |
-16.84 | -4.34 | 394.65 On 2025-04-14 |
368.00 On 2025-04-16 |
-6.75 | 381.72 |
| MTD | 394.65 On 2025-04-14 |
344.79 On 2025-04-07 |
-3.78 | -1.01 | 385.08 On 2025-04-02 |
344.79 On 2025-04-07 |
-10.46 | 376.26 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |