MSFT: Microsoft Corporation

As of Friday, September 6th, 2024

$ 401.70

-6.69 -1.64%

Open: 409.06
High: 410.65
Low: 400.80
Volume: 19,392,344
Previous Close on Thursday, September 5th, 2024

$ 408.39

-0.51 -0.12%

Open: 407.62
High: 413.10
Low: 406.13
Volume: 14,137,810

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 409.06 410.65 400.80 401.70 19,392,344 -6.69 -1.64
2024-09-05 407.62 413.10 406.13 408.39 14,137,810 -0.51 -0.12
2024-09-04 405.91 411.24 404.37 408.90 14,880,488 -0.54 -0.13
2024-09-03 417.91 419.88 407.03 409.44 19,737,963 -7.70 -1.85
2024-08-30 415.60 417.49 412.13 417.14 22,450,038 +4.02 +0.97
2024-08-29 414.94 422.05 410.60 413.12 15,856,415 +2.52 +0.61
2024-08-28 414.88 415.00 407.31 410.60 13,862,206 -3.24 -0.78
2024-08-27 412.86 414.36 410.25 413.84 11,743,054 +0.35 +0.08
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 419.88
On 2024-09-03		 400.80
On 2024-09-06		 -11.42 -2.76 419.88
On 2024-09-03		 400.80
On 2024-09-06		 -4.54 409.11
10D 422.05
On 2024-08-29		 400.80
On 2024-09-06		 -13.85 -3.33 422.05
On 2024-08-29		 400.80
On 2024-09-06		 -5.03 411.34
20D 426.79
On 2024-08-22		 400.80
On 2024-09-06		 -0.99 -0.25 426.79
On 2024-08-22		 400.80
On 2024-09-06		 -6.09 414.13
WTD 419.88
On 2024-09-03		 400.80
On 2024-09-06		 -15.44 -3.70 419.88
On 2024-09-03		 400.80
On 2024-09-06		 -4.54 407.11
MTD 419.88
On 2024-09-03		 400.80
On 2024-09-06		 -15.44 -3.70 419.88
On 2024-09-03		 400.80
On 2024-09-06		 -4.54 407.11
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

401.70 -6.69 -1.64 19,392,344