MSFT: Microsoft Corporation

As of Wednesday, November 20th, 2024

$ 415.49

-2.30 -0.55%

Open: 416.87
High: 417.29
Low: 410.58
Volume: 18,321,492
Previous Close on Tuesday, November 19th, 2024

$ 417.79

+2.03 +0.49%

Open: 413.11
High: 417.94
Low: 411.55
Volume: 16,628,799

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 416.87 417.29 410.58 415.49 18,321,492 -2.30 -0.55
2024-11-19 413.11 417.94 411.55 417.79 16,628,799 +2.03 +0.49
2024-11-18 414.87 418.40 412.10 415.76 24,723,502 +0.76 +0.18
2024-11-15 419.82 422.80 413.64 415.00 28,192,502 -11.89 -2.79
2024-11-14 425.00 428.17 420.00 426.89 29,485,289 +1.69 +0.40
2024-11-13 421.64 429.33 418.21 425.20 21,471,855 +2.17 +0.51
2024-11-12 418.25 424.44 417.20 423.03 19,347,043 +5.02 +1.20
2024-11-11 422.52 424.81 416.00 418.01 19,848,489 -4.53 -1.07
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 428.17
On 2024-11-14		 410.58
On 2024-11-20		 -9.71 -2.28 428.17
On 2024-11-14		 410.58
On 2024-11-20		 -4.11 418.19
10D 429.33
On 2024-11-13		 410.58
On 2024-11-20		 -4.63 -1.10 429.33
On 2024-11-13		 410.58
On 2024-11-20		 -4.37 420.51
20D 438.50
On 2024-10-30		 405.57
On 2024-11-04		 -9.11 -2.15 438.50
On 2024-10-30		 405.57
On 2024-11-04		 -7.51 420.29
WTD 418.40
On 2024-11-18		 410.58
On 2024-11-20		 0.49 0.12 418.40
On 2024-11-18		 410.58
On 2024-11-20		 -1.87 416.35
MTD 429.33
On 2024-11-13		 405.57
On 2024-11-04		 9.14 2.25 429.33
On 2024-11-13		 410.58
On 2024-11-20		 -4.37 418.25
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

415.49 -2.30 -0.55 18,321,492