MSFT: Microsoft Corporation

As of Thursday, April 18th, 2024

$ 404.27

-7.57 -1.84%

Open: 410.63
High: 411.89
Low: 403.95
Volume: 20,975,442
Previous Close on Wednesday, April 17th, 2024

$ 411.84

-2.74 -0.66%

Open: 417.25
High: 418.88
Low: 410.33
Volume: 15,790,151

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 410.63 411.89 403.95 404.27 20,975,442 -7.57 -1.84
2024-04-17 417.25 418.88 410.33 411.84 15,790,151 -2.74 -0.66
2024-04-16 414.57 418.40 413.73 414.58 16,715,741 +0.94 +0.23
2024-04-15 426.60 426.82 413.43 413.64 20,212,232 -8.26 -1.96
2024-04-12 424.05 425.18 419.77 421.90 19,235,514 -6.03 -1.41
2024-04-11 425.82 429.37 422.36 427.93 17,789,276 +4.67 +1.10
2024-04-10 422.19 424.03 419.70 423.26 16,116,916 -3.02 -0.71
2024-04-09 426.44 427.74 421.62 426.28 12,471,692 +1.69 +0.40
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 426.82
On 2024-04-15		 403.95
On 2024-04-18		 -23.66 -5.53 426.82
On 2024-04-15		 403.95
On 2024-04-18		 -5.36 413.25
10D 429.37
On 2024-04-11		 403.95
On 2024-04-18		 -13.61 -3.26 429.37
On 2024-04-11		 403.95
On 2024-04-18		 -5.92 419.38
20D 430.82
On 2024-03-21		 403.95
On 2024-04-18		 -20.96 -4.93 430.82
On 2024-03-21		 403.95
On 2024-04-18		 -6.24 421.15
WTD 426.82
On 2024-04-15		 403.95
On 2024-04-18		 -17.63 -4.18 426.82
On 2024-04-15		 403.95
On 2024-04-18		 -5.36 411.08
MTD 429.37
On 2024-04-11		 403.95
On 2024-04-18		 -16.45 -3.91 429.37
On 2024-04-11		 403.95
On 2024-04-18		 -5.92 419.87
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -2.73 -1.75 6,182,757
KO

The Coca-Cola Company

58.91 +0.40 +0.68 11,121,361
PFE

Pfizer Inc.

25.39 -0.03 -0.12 35,673,457
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 +22.07 +0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -39.62 -0.26 158,118,969
OEX

S&P 100 Index

2,378.64 -4.90 -0.21
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -99.31 -0.57
NYA

NYSE Composite Index

17,388.09 -15.35 -0.09
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

404.27 -7.57 -1.84 20,975,442