MSFT: Microsoft Corporation

As of Friday, March 20th, 2026

$ 381.87

-7.15 -1.84%

Open: 386.79
High: 387.00
Low: 380.12
Volume: 50,349,942
Previous Close on Thursday, March 19th, 2026

$ 389.02

-2.77 -0.71%

Open: 390.10
High: 392.49
Low: 387.06
Volume: 24,608,775

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 386.79 387.00 380.12 381.87 50,341,229 -7.15 -1.84
2026-03-19 390.10 392.49 387.06 389.02 24,608,775 -2.77 -0.71
2026-03-18 397.13 398.00 391.00 391.79 25,603,359 -7.62 -1.91
2026-03-17 400.27 404.40 397.75 399.41 24,513,274 -0.54 -0.14
2026-03-16 398.07 400.63 394.79 399.95 27,585,015 +4.40 +1.11
2026-03-13 401.00 404.80 394.25 395.55 26,486,084 -6.31 -1.57
2026-03-12 404.63 406.12 401.71 401.86 27,205,213 -3.02 -0.75
2026-03-11 405.57 409.01 401.59 404.88 25,338,503 -0.88 -0.22
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 404.40
On 2026-03-17		 380.12
On 2026-03-20		 -13.68 -3.46 404.40
On 2026-03-17		 380.12
On 2026-03-20		 -6.00 392.41
10D 410.21
On 2026-03-09		 380.12
On 2026-03-20		 -27.09 -6.62 410.21
On 2026-03-09		 380.12
On 2026-03-20		 -7.34 397.95
20D 413.05
On 2026-03-06		 380.12
On 2026-03-20		 -15.36 -3.87 413.05
On 2026-03-06		 380.12
On 2026-03-20		 -7.97 398.77
WTD 404.40
On 2026-03-17		 380.12
On 2026-03-20		 -13.68 -3.46 404.40
On 2026-03-17		 380.12
On 2026-03-20		 -6.00 392.41
MTD 413.05
On 2026-03-06		 380.12
On 2026-03-20		 -10.87 -2.77 413.05
On 2026-03-06		 380.12
On 2026-03-20		 -7.97 400.45
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,437
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,761
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,607
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,765
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

381.87 -7.15 -1.84 50,349,942