MSFT: Microsoft Corporation

As of Friday, November 22nd, 2024

$ 417.00

+4.13 +1.00%

Open: 411.37
High: 417.40
Low: 411.06
Volume: 23,962,053
Previous Close on Thursday, November 21st, 2024

$ 412.87

-2.62 -0.63%

Open: 419.50
High: 419.78
Low: 410.29
Volume: 20,430,328
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-22 411.37 417.40 411.06 417.00 23,962,053 +4.13 +1.00
2024-11-21 419.50 419.78 410.29 412.87 20,430,328 -2.62 -0.63
2024-11-20 416.87 417.29 410.58 415.49 18,321,492 -2.30 -0.55
2024-11-19 413.11 417.94 411.55 417.79 16,628,799 +2.03 +0.49
2024-11-18 414.87 418.40 412.10 415.76 24,723,502 +0.76 +0.18
2024-11-15 419.82 422.80 413.64 415.00 28,192,502 -11.89 -2.79
2024-11-14 425.00 428.17 420.00 426.89 29,485,289 +1.69 +0.40
2024-11-13 421.64 429.33 418.21 425.20 21,471,855 +2.17 +0.51

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 419.78
On 2024-11-21
410.29
On 2024-11-21
2.00 0.48 419.78
On 2024-11-21
411.06
On 2024-11-22
-2.08 415.78
10D 429.33
On 2024-11-13
410.29
On 2024-11-21
-5.54 -1.31 429.33
On 2024-11-13
410.29
On 2024-11-21
-4.43 418.70
20D 438.50
On 2024-10-30
405.57
On 2024-11-04
-11.15 -2.60 438.50
On 2024-10-30
405.57
On 2024-11-04
-7.51 419.14
WTD 419.78
On 2024-11-21
410.29
On 2024-11-21
2.00 0.48 419.78
On 2024-11-21
411.06
On 2024-11-22
-2.08 415.78
MTD 429.33
On 2024-11-13
405.57
On 2024-11-04
10.65 2.62 429.33
On 2024-11-13
410.29
On 2024-11-21
-4.43 417.84
As of Friday, November 22nd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.15 +2.45 +1.37 3,211,784
KO

The Coca-Cola Company

63.92 +0.16 +0.25 19,531,003
PFE

Pfizer Inc.

25.65 +0.52 +2.07 41,819,174
VZ

Verizon Communications Inc.

43.15 +0.65 +1.53 16,990,539
VIX

CBOE Volatility Index

15.24 -1.59 -9.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,296.51 +426.16 +0.97 525,173,506
DJTA

Dow Jones Transportation Average

17,366.87 +194.86 +1.13 78,348,642
SPX

S&P 500 Index

5,969.34 +20.63 +0.35
OEX

S&P 100 Index

2,869.08 +4.76 +0.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,776.23 +35.45 +0.17
NYA

NYSE Composite Index

20,123.45 +155.15 +0.78
XAX

NYSE AMEX Composite Index

5,376.55 +3.69 +0.07
RUI

RUSSELL 1000 Index

3,284.31 +15.46 +0.47
RUT

Russell 2000 Index

2,406.67 +42.65 +1.80
RUA

Russell 3000 Index

3,432.02 +18.35 +0.54
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.24 -1.59 -9.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.26 -0.37 -1.79
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.78 -0.73 -3.74
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.30 -0.88 -4.84
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,122.13 +15.50 +0.15
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

417.00 +4.13 +1.00 23,962,053