MSFT: Microsoft Corporation

As of Thursday, July 3rd, 2025

$ 498.84

+7.75 +1.58%

Open: 493.81
High: 500.13
Low: 493.44
Volume: 13,943,517
Previous Close on Wednesday, July 2nd, 2025

$ 491.09

-0.96 -0.20%

Open: 489.99
High: 493.50
Low: 488.70
Volume: 16,217,042

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 493.81 500.13 493.44 498.84 13,943,517 +7.75 +1.58
2025-07-02 489.99 493.50 488.70 491.09 16,217,042 -0.96 -0.20
2025-07-01 496.47 498.05 490.98 492.05 19,922,326 -5.36 -1.08
2025-06-30 497.04 500.76 495.33 497.41 28,059,181 +1.47 +0.30
2025-06-27 497.55 499.30 493.03 495.94 34,534,248 -1.51 -0.30
2025-06-26 492.98 498.04 492.81 497.45 21,497,486 +5.18 +1.05
2025-06-25 492.04 494.56 489.39 492.27 17,179,203 +2.16 +0.44
2025-06-24 488.95 491.85 486.80 490.11 21,963,353 +4.11 +0.85
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 500.76
On 2025-06-30		 488.70
On 2025-07-02		 1.39 0.28 500.76
On 2025-06-30		 488.70
On 2025-07-02		 -2.41 495.07
10D 500.76
On 2025-06-30		 472.51
On 2025-06-23		 18.60 3.87 500.76
On 2025-06-30		 488.70
On 2025-07-02		 -2.41 491.86
20D 500.76
On 2025-06-30		 464.03
On 2025-06-05		 34.97 7.54 500.76
On 2025-06-30		 488.70
On 2025-07-02		 -2.41 483.21
WTD 500.76
On 2025-06-30		 488.70
On 2025-07-02		 2.90 0.58 500.76
On 2025-06-30		 488.70
On 2025-07-02		 -2.41 494.85
MTD 500.13
On 2025-07-03		 488.70
On 2025-07-02		 1.43 0.29 498.05
On 2025-07-01		 488.70
On 2025-07-02		 -1.88 493.99
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

498.84 +7.75 +1.58 13,943,517