MSFT: Microsoft Corporation

As of Friday, July 17th, 2026

$ 393.82

-7.28 -1.82%

Open: 394.86
High: 398.39
Low: 389.39
Volume: 32,525,701
Previous Close on Thursday, July 16th, 2026

$ 401.10

+5.47 +1.38%

Open: 398.31
High: 405.99
Low: 392.05
Volume: 36,466,976

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 394.86 398.39 389.39 393.82 32,047,194 -7.28 -1.82
2026-07-16 398.31 405.99 392.05 401.10 36,466,976 +5.47 +1.38
2026-07-15 387.80 398.96 386.40 395.63 35,836,913 +10.70 +2.78
2026-07-14 382.82 388.19 378.65 384.93 26,857,005 -6.06 -1.55
2026-07-13 387.75 393.65 384.15 390.99 28,705,299 +5.89 +1.53
2026-07-10 387.80 391.91 381.50 385.10 24,290,215 +0.74 +0.19
2026-07-09 374.45 384.65 373.35 384.36 30,364,196 +1.02 +0.27
2026-07-08 384.03 385.31 381.33 383.34 24,817,414 -5.50 -1.41
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 405.99
On 2026-07-16		 378.65
On 2026-07-14		 8.72 2.26 405.99
On 2026-07-16		 389.39
On 2026-07-17		 -4.09 393.29
10D 405.99
On 2026-07-16		 373.35
On 2026-07-09		 3.33 0.85 395.57
On 2026-07-07		 373.35
On 2026-07-09		 -5.62 389.49
20D 405.99
On 2026-07-16		 349.20
On 2026-06-25		 14.96 3.95 381.63
On 2026-06-22		 349.20
On 2026-06-25		 -8.50 381.16
WTD 405.99
On 2026-07-16		 378.65
On 2026-07-14		 8.72 2.26 405.99
On 2026-07-16		 389.39
On 2026-07-17		 -4.09 393.29
MTD 405.99
On 2026-07-16		 373.35
On 2026-07-09		 20.80 5.58 395.57
On 2026-07-07		 373.35
On 2026-07-09		 -5.62 389.14
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,590,981
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,428,712
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,726,936
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,959,588
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 548,724,930
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 82,225,543
SPX

S&P 500 Index

7,457.69 -76.08 -1.01
OEX

S&P 100 Index

3,674.00 -43.23 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.97 -135.30 -0.56
XAX

NYSE AMEX Composite Index

8,097.59 +101.70 +1.27
RUI

RUSSELL 1000 Index

4,062.28 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.96 -41.43 -0.97
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +0.68 +3.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.54 +1.07 +5.50
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

393.82 -7.28 -1.82 32,525,701