MSFT: Microsoft Corporation

As of Thursday, February 29th, 2024

$ 413.64

+5.92 +1.45%

Open: 408.64
High: 414.20
Low: 405.92
Volume: 31,506,827
Previous Close on Wednesday, February 28th, 2024

$ 407.72

+0.24 +0.06%

Open: 408.18
High: 409.30
Low: 405.32
Volume: 12,969,080
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-29 408.64 414.20 405.92 413.64 31,020,243 +5.92 +1.45
2024-02-28 408.18 409.30 405.32 407.72 12,969,080 +0.24 +0.06
2024-02-27 407.99 408.32 403.85 407.48 14,724,101 -0.06 -0.01
2024-02-26 411.46 412.16 407.36 407.54 15,931,191 -2.80 -0.68
2024-02-23 415.67 415.86 408.97 410.34 16,280,578 -1.31 -0.32
2024-02-22 410.19 412.83 408.57 411.65 26,238,098 +9.47 +2.35
2024-02-21 400.17 402.29 397.22 402.18 18,125,313 -0.61 -0.15
2024-02-20 403.24 404.49 398.01 402.79 23,903,581 -1.27 -0.31

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 415.86
On 2024-02-23
403.85
On 2024-02-27
1.99 0.48 415.86
On 2024-02-23
403.85
On 2024-02-27
-2.89 409.34
10D 415.86
On 2024-02-23
397.22
On 2024-02-21
4.15 1.01 415.86
On 2024-02-23
403.85
On 2024-02-27
-2.89 407.40
20D 420.82
On 2024-02-09
397.22
On 2024-02-21
16.06 4.04 420.82
On 2024-02-09
397.22
On 2024-02-21
-5.61 408.99
WTD 414.20
On 2024-02-29
403.85
On 2024-02-27
3.30 0.80 412.16
On 2024-02-26
403.85
On 2024-02-27
-2.02 409.10
MTD 420.82
On 2024-02-09
397.22
On 2024-02-21
16.06 4.04 420.82
On 2024-02-09
397.22
On 2024-02-21
-5.61 408.99
As of Thursday, February 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.89 +1.28 +0.82 6,377,616
KO

The Coca-Cola Company

60.02 -0.38 -0.63 17,824,942
PFE

Pfizer Inc.

26.56 -0.48 -1.78 54,095,043
VZ

Verizon Communications Inc.

40.02 -0.08 -0.20 20,169,001
VIX

CBOE Volatility Index

13.37 -0.44 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,996.39 +47.37 +0.12 516,707,696
DJTA

Dow Jones Transportation Average

15,841.59 +135.38 +0.86 109,327,509
SPX

S&P 500 Index

5,096.27 +26.51 +0.52
OEX

S&P 100 Index

2,413.27 +14.25 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,043.85 +169.35 +0.95
NYA

NYSE Composite Index

17,607.43 +33.74 +0.19
XAX

NYSE AMEX Composite Index

4,503.94 +33.17 +0.74
RUI

RUSSELL 1000 Index

2,795.56 +14.37 +0.52
RUT

Russell 2000 Index

2,054.84 +14.54 +0.71
RUA

Russell 3000 Index

2,922.16 +15.32 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index