MSFT: Microsoft Corporation

As of Wednesday, April 29th, 2026

$ 424.46

-4.79 -1.12%

Open: 424.58
High: 426.82
Low: 420.29
Volume: 29,953,379
Previous Close on Tuesday, April 28th, 2026

$ 429.25

+4.29 +1.01%

Open: 424.57
High: 429.92
Low: 421.90
Volume: 30,155,703

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 424.58 426.82 420.29 424.46 29,953,379 -4.79 -1.12
2026-04-28 424.57 429.92 421.90 429.25 30,155,703 +4.29 +1.01
2026-04-27 422.38 427.11 417.07 424.96 30,666,834 +0.34 +0.08
2026-04-24 416.97 424.95 415.80 424.62 27,271,396 +8.87 +2.13
2026-04-23 419.89 423.66 411.41 415.75 37,896,846 -17.17 -3.97
2026-04-22 426.19 433.70 423.67 432.92 28,150,983 +8.76 +2.07
2026-04-21 420.24 427.18 417.20 424.16 31,721,858 +6.09 +1.46
2026-04-20 421.15 423.33 416.30 418.07 27,240,210 -4.72 -1.12
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 429.92
On 2026-04-28		 411.41
On 2026-04-23		 -8.46 -1.95 429.92
On 2026-04-28		 420.29
On 2026-04-29		 -2.24 423.81
10D 433.70
On 2026-04-22		 411.41
On 2026-04-23		 13.24 3.22 433.70
On 2026-04-22		 411.41
On 2026-04-23		 -5.14 423.72
20D 433.70
On 2026-04-22		 364.15
On 2026-04-02		 54.29 14.67 433.70
On 2026-04-22		 411.41
On 2026-04-23		 -5.14 401.61
WTD 429.92
On 2026-04-28		 417.07
On 2026-04-27		 -0.16 -0.04 429.92
On 2026-04-28		 420.29
On 2026-04-29		 -2.24 426.22
MTD 433.70
On 2026-04-22		 364.15
On 2026-04-02		 54.29 14.67 433.70
On 2026-04-22		 411.41
On 2026-04-23		 -5.14 401.61
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
AVO

Mission Produce Inc.

13.75 +0.02 +0.15 1,717,919
BFAM

Bright Horizons Family Solutions Inc.

82.04 +0.46 +0.56 471,327
MSFT

Microsoft Corporation

424.46 -4.79 -1.12 29,953,379