MSFT: Microsoft Corporation

As of Friday, January 17th, 2025

$ 428.92

+4.34 +1.02%

Open: 434.09
High: 434.48
Low: 428.17
Volume: 25,241,194
Previous Close on Thursday, January 16th, 2025

$ 424.58

-1.73 -0.41%

Open: 428.70
High: 429.49
Low: 424.39
Volume: 15,266,018

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 434.09 434.48 428.17 428.92 25,223,907 +4.34 +1.02
2025-01-16 428.70 429.49 424.39 424.58 15,266,018 -1.73 -0.41
2025-01-15 419.13 428.15 418.27 426.31 19,525,791 +10.64 +2.56
2025-01-14 417.81 419.74 410.72 415.67 16,860,379 -1.52 -0.36
2025-01-13 415.24 418.50 412.29 417.19 17,363,899 -1.76 -0.42
2025-01-10 424.63 424.71 415.02 418.95 19,843,494 -5.61 -1.32
2025-01-08 423.46 426.97 421.54 424.56 14,489,102 +2.19 +0.52
2025-01-07 429.00 430.65 420.80 422.37 16,977,609 -5.48 -1.28
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 434.48
On 2025-01-17		 410.72
On 2025-01-14		 9.97 2.38 418.50
On 2025-01-13		 418.50
On 2025-01-13		 0.00 422.53
10D 434.48
On 2025-01-17		 410.72
On 2025-01-14		 10.34 2.47 434.32
On 2025-01-06		 410.72
On 2025-01-14		 -5.43 422.98
20D 452.65
On 2024-12-18		 410.72
On 2025-01-14		 -25.54 -5.62 452.65
On 2024-12-18		 410.72
On 2025-01-14		 -9.26 427.45
WTD 434.48
On 2025-01-17		 410.72
On 2025-01-14		 9.97 2.38 418.50
On 2025-01-13		 418.50
On 2025-01-13		 0.00 422.53
MTD 434.48
On 2025-01-17		 410.72
On 2025-01-14		 7.42 1.76 434.32
On 2025-01-06		 410.72
On 2025-01-14		 -5.43 422.58
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

428.92 +4.34 +1.02 25,241,194