MSFT: Microsoft Corporation

As of Thursday, February 9th, 2023

$ 266.73

-- 0 0%

Open: 266.73
High: 266.73
Low: 266.73
Volume: N/A
Previous Close on Wednesday, February 8th, 2023

$ 266.73

-0.83 -0.31%

Open: 273.20
High: 276.76
Low: 266.21
Volume: 54,468,926

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-02-08 273.20 276.76 266.21 266.73 54,468,926 -0.83 -0.31
2023-02-07 260.53 268.78 260.08 267.56 50,525,803 +10.79 +4.20
2023-02-06 257.44 258.30 254.78 256.77 22,438,952 -1.58 -0.61
2023-02-03 259.54 264.20 257.10 258.35 29,047,736 -6.25 -2.36
2023-02-02 258.82 264.69 257.25 264.60 39,035,457 +11.85 +4.69
2023-02-01 248.00 255.18 245.47 252.75 29,932,604 +4.94 +1.99
2023-01-31 243.45 247.95 242.95 247.81 24,592,619 +5.10 +2.10
2023-01-30 244.51 245.60 242.20 242.71 25,691,547 -5.44 -2.19
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 276.76
On 2023-02-08		 254.78
On 2023-02-06		 13.98 5.53 264.69
On 2023-02-02		 254.78
On 2023-02-06		 -3.74 262.80
10D 276.76
On 2023-02-08		 242.00
On 2023-01-26		 26.12 10.86 264.69
On 2023-02-02		 254.78
On 2023-02-06		 -3.74 255.34
20D 276.76
On 2023-02-08		 230.68
On 2023-01-19		 37.88 16.55 245.17
On 2023-01-23		 230.90
On 2023-01-25		 -5.82 247.02
WTD 276.76
On 2023-02-08		 254.78
On 2023-02-06		 8.38 3.24 258.30
On 2023-02-06		 258.30
On 2023-02-06		 0.00 263.69
MTD 276.76
On 2023-02-08		 245.47
On 2023-02-01		 18.92 7.63 264.69
On 2023-02-02		 254.78
On 2023-02-06		 -3.74 261.13
As of Wednesday, February 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

81.96 0.00 0.00 3,716
KO

The Coca-Cola Company

59.72 0.00 0.00 16,320
PFE

Pfizer Inc.

43.98 0.00 0.00 12,889
VZ

Verizon Communications Inc.

40.52 0.00 0.00 2,850
VIX

CBOE Volatility Index

19.22 -0.41 -2.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,949.01 0.00 0.00
DJTA

Dow Jones Transportation Average

15,394.43 0.00 0.00
SPX

S&P 500 Index

4,117.86 0.00 0.00
OEX

S&P 100 Index

1,847.61 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,495.38 0.00 0.00
NYA

NYSE Composite Index

15,934.72 0.00 0.00
XAX

NYSE AMEX Composite Index

4,243.42 0.00 0.00
RUI

RUSSELL 1000 Index

2,268.06 0.00 0.00
RUT

Russell 2000 Index

1,942.60 +0.00 +0.00
RUA

Russell 3000 Index

2,391.33 +0.00 +0.00
W5000

Wilshire 5000 Total Market Index

41,117.99 0.00 0.00
VIX

CBOE Volatility Index

19.22 -0.41 -2.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

26.45 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,316.72 +0.00 +0.00
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

266.73 0.00 0.00