MSFT: Microsoft Corporation

As of Monday, October 20th, 2025

$ 516.79

+3.21 +0.63%

Open: 514.61
High: 518.70
Low: 513.43
Volume: 14,568,552
Previous Close on Friday, October 17th, 2025

$ 513.58

+1.97 +0.39%

Open: 509.04
High: 515.48
Low: 507.31
Volume: 19,793,727

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-20 514.61 518.70 513.43 516.79 14,098,471 +3.21 +0.63
2025-10-17 509.04 515.48 507.31 513.58 19,793,727 +1.97 +0.39
2025-10-16 512.58 516.85 508.13 511.61 15,044,789 -1.82 -0.35
2025-10-15 514.96 517.19 510.00 513.43 14,525,518 -0.14 -0.03
2025-10-14 510.23 515.28 506.00 513.57 14,661,542 -0.48 -0.09
2025-10-13 516.41 516.41 511.68 514.05 14,253,476 +3.09 +0.60
2025-10-10 519.64 523.58 509.63 510.96 23,861,981 -11.44 -2.19
2025-10-09 522.34 524.33 517.40 522.40 17,867,028 -2.45 -0.47
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 518.70
On 2025-10-20		 506.00
On 2025-10-14		 2.74 0.53 517.19
On 2025-10-15		 507.31
On 2025-10-17		 -1.91 513.80
10D 529.80
On 2025-10-07		 506.00
On 2025-10-14		 -11.78 -2.23 529.80
On 2025-10-07		 506.00
On 2025-10-14		 -4.49 516.52
20D 531.03
On 2025-10-06		 505.04
On 2025-09-25		 2.34 0.45 531.03
On 2025-10-06		 506.00
On 2025-10-14		 -4.71 515.85
WTD 518.70
On 2025-10-20		 513.43
On 2025-10-20		 3.21 0.63 -- -- -- 516.79
MTD 531.03
On 2025-10-06		 506.00
On 2025-10-14		 -1.16 -0.22 531.03
On 2025-10-06		 506.00
On 2025-10-14		 -4.71 517.61
As of Monday, October 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.68 +2.54 +0.85 5,004,229
KO

The Coca-Cola Company

68.44 0.00 0.00 17,706,644
PFE

Pfizer Inc.

24.69 +0.18 +0.73 35,675,975
VZ

Verizon Communications Inc.

40.80 +0.25 +0.62 28,044,705
VIX

CBOE Volatility Index

18.23 -2.55 -12.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,706.58 +515.97 +1.12 440,853,132
DJTA

Dow Jones Transportation Average

15,814.50 +138.22 +0.88 106,437,450
SPX

S&P 500 Index

6,735.13 +71.12 +1.07
OEX

S&P 100 Index

3,367.31 +36.68 +1.10
NDX

NASDAQ 100 Index

25,141.02 +323.06 +1.30
NYA

NYSE Composite Index

21,598.17 +186.71 +0.87
XAX

NYSE AMEX Composite Index

7,074.02 +184.11 +2.67
RUI

RUSSELL 1000 Index

3,680.73 +39.66 +1.09
RUT

Russell 2000 Index

2,499.91 +47.73 +1.95
RUA

Russell 3000 Index

3,832.15 +42.70 +1.13
VIX

CBOE Volatility Index

18.23 -2.55 -12.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 -0.72 -3.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 -1.10 -4.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.31 -1.78 -8.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,692.32 +152.81 +1.32
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

516.79 +3.21 +0.63 14,568,552