MSFT: Microsoft Corporation

As of Wednesday, September 17th, 2025

$ 509.04

-- 0 0%

Open: 509.04
High: 509.04
Low: 509.04
Volume: N/A
Previous Close on Tuesday, September 16th, 2025

$ 509.04

-6.32 -1.23%

Open: 516.88
High: 517.23
Low: 508.60
Volume: 19,649,747

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 516.88 517.23 508.60 509.04 19,649,747 -6.32 -1.23
2025-09-15 508.79 515.47 507.00 515.36 17,067,810 +5.49 +1.08
2025-09-12 506.65 512.55 503.85 509.87 23,233,996 +8.86 +1.77
2025-09-11 502.25 503.17 497.88 501.01 17,903,606 +0.64 +0.13
2025-09-10 502.98 503.23 496.72 500.37 21,194,370 +1.96 +0.39
2025-09-09 501.43 502.25 497.70 498.41 14,306,559 +0.21 +0.04
2025-09-08 498.11 501.20 495.03 498.20 16,709,047 +3.20 +0.65
2025-09-05 509.07 511.97 492.37 495.00 31,855,019 -12.97 -2.55
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 517.23
On 2025-09-16		 496.72
On 2025-09-10		 10.63 2.13 503.23
On 2025-09-10		 497.88
On 2025-09-11		 -1.06 507.13
10D 517.23
On 2025-09-16		 492.37
On 2025-09-05		 3.92 0.78 511.97
On 2025-09-05		 495.03
On 2025-09-08		 -3.31 504.06
20D 517.23
On 2025-09-16		 492.37
On 2025-09-05		 -8.06 -1.56 515.16
On 2025-08-19		 492.37
On 2025-09-05		 -4.42 505.10
WTD 517.23
On 2025-09-16		 507.00
On 2025-09-15		 -0.83 -0.16 515.47
On 2025-09-15		 515.47
On 2025-09-15		 0.00 512.20
MTD 517.23
On 2025-09-16		 492.37
On 2025-09-05		 2.35 0.46 511.97
On 2025-09-05		 495.03
On 2025-09-08		 -3.31 504.15
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.68 -4.29 -1.46 2,034,849
KO

The Coca-Cola Company

66.89 +0.65 +0.97 6,583,014
PFE

Pfizer Inc.

24.16 +0.26 +1.09 28,525,097
VZ

Verizon Communications Inc.

44.18 +0.44 +0.99 7,398,594
VIX

CBOE Volatility Index

16.51 +0.15 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,014.11 +256.21 +0.56 260,649,944
DJTA

Dow Jones Transportation Average

15,664.07 +16.04 +0.10 127,737,771
SPX

S&P 500 Index

6,599.14 -7.62 -0.12
OEX

S&P 100 Index

3,288.08 -9.67 -0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,180.60 -93.65 -0.39
NYA

NYSE Composite Index

21,474.16 +98.97 +0.46
XAX

NYSE AMEX Composite Index

7,017.09 -8.19 -0.12
RUI

RUSSELL 1000 Index

3,613.50 -3.33 -0.09
RUT

Russell 2000 Index

2,419.19 +16.16 +0.67
RUA

Russell 3000 Index

3,759.78 -2.22 -0.06
VIX

CBOE Volatility Index

16.51 +0.15 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.19 -0.13 -0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.00 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.96 +0.05 +0.26
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,181.96 -51.10 -0.45
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

509.04 0.00 0.00