MSFT: Microsoft Corporation

As of Friday, February 27th, 2026

$ 392.74

-8.98 -2.24%

Open: 390.88
High: 396.82
Low: 389.88
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 401.72

+1.12 +0.28%

Open: 404.71
High: 407.49
Low: 398.74
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 390.88 396.82 389.88 392.74 0 -8.98 -2.24
2026-02-26 404.71 407.49 398.74 401.72 0 +1.12 +0.28
2026-02-25 390.53 401.47 390.16 400.60 0 +11.60 +2.98
2026-02-24 384.14 389.36 381.71 389.00 0 +4.53 +1.18
2026-02-23 395.00 395.36 383.10 384.47 0 -12.76 -3.21
2026-02-20 396.11 400.12 395.16 397.23 31,872,680 -1.23 -0.31
2026-02-19 400.69 404.43 396.67 398.46 28,018,356 -1.14 -0.29
2026-02-18 398.13 402.56 396.32 399.60 23,015,801 +2.74 +0.69
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 407.49
On 2026-02-26		 381.71
On 2026-02-24		 -4.49 -1.13 407.49
On 2026-02-26		 389.88
On 2026-02-27		 -4.32 393.71
10D 407.49
On 2026-02-26		 381.71
On 2026-02-24		 -9.14 -2.28 405.54
On 2026-02-13		 381.71
On 2026-02-24		 -5.88 396.20
20D 439.60
On 2026-01-30		 381.71
On 2026-02-24		 -40.76 -9.40 439.60
On 2026-01-30		 381.71
On 2026-02-24		 -13.17 403.45
WTD 407.49
On 2026-02-26		 381.71
On 2026-02-24		 -4.49 -1.13 407.49
On 2026-02-26		 389.88
On 2026-02-27		 -4.32 393.71
MTD 430.74
On 2026-02-02		 381.71
On 2026-02-24		 -37.55 -8.73 430.74
On 2026-02-02		 381.71
On 2026-02-24		 -11.38 402.04
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

392.74 -8.98 -2.24