MSFT: Microsoft Corporation
$ 522.40 |
|
-2.45 -0.47% |
|
| Open: | 522.34 |
| High: | 524.33 |
| Low: | 517.40 |
| Volume: | 17,867,028 |
$ 524.85
+0.87 +0.17%
| Open: | 523.28 |
| High: | 526.95 |
| Low: | 523.09 |
| Volume: | 13,338,278 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-09 | 522.34 | 524.33 | 517.40 | 522.40 | 17,867,028 | -2.45 | -0.47 |
| 2025-10-08 | 523.28 | 526.95 | 523.09 | 524.85 | 13,338,278 | +0.87 | +0.17 |
| 2025-10-07 | 528.29 | 529.80 | 521.44 | 523.98 | 14,438,079 | -4.59 | -0.87 |
| 2025-10-06 | 518.61 | 531.03 | 518.20 | 528.57 | 21,183,147 | +11.22 | +2.17 |
| 2025-10-03 | 517.10 | 520.49 | 515.00 | 517.35 | 15,085,289 | +1.61 | +0.31 |
| 2025-10-02 | 517.64 | 521.60 | 510.68 | 515.74 | 21,149,904 | -3.97 | -0.76 |
| 2025-10-01 | 514.80 | 520.51 | 511.69 | 519.71 | 22,414,380 | +1.76 | +0.34 |
| 2025-09-30 | 513.24 | 518.16 | 509.66 | 517.95 | 19,473,255 | +3.35 | +0.65 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 531.03 On 2025-10-06 |
515.00 On 2025-10-03 |
6.66 | 1.29 | 531.03 On 2025-10-06 |
517.40 On 2025-10-09 |
-2.57 | 523.43 |
| 10D | 531.03 On 2025-10-06 |
506.62 On 2025-09-26 |
15.37 | 3.03 | 531.03 On 2025-10-06 |
517.40 On 2025-10-09 |
-2.57 | 519.66 |
| 20D | 531.03 On 2025-10-06 |
503.85 On 2025-09-12 |
21.39 | 4.27 | 519.30 On 2025-09-19 |
505.04 On 2025-09-25 |
-2.75 | 515.41 |
| WTD | 531.03 On 2025-10-06 |
517.40 On 2025-10-09 |
5.05 | 0.98 | 531.03 On 2025-10-06 |
517.40 On 2025-10-09 |
-2.57 | 524.95 |
| MTD | 531.03 On 2025-10-06 |
510.68 On 2025-10-02 |
4.45 | 0.86 | 531.03 On 2025-10-06 |
517.40 On 2025-10-09 |
-2.57 | 521.80 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,358.42 | -243.36 | -0.52 | 490,234,181 |
|
DJTA
Dow Jones Transportation Average |
15,584.37 | -198.50 | -1.26 | 199,598,858 |
|
SPX
S&P 500 Index |
6,735.11 | -18.61 | -0.28 | |
|
OEX
S&P 100 Index |
3,364.65 | -2.67 | -0.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
25,098.18 | -38.45 | -0.15 | |
|
NYA
NYSE Composite Index |
21,548.26 | -177.55 | -0.82 | |
|
XAX
NYSE AMEX Composite Index |
6,910.46 | -122.69 | -1.74 | |
|
RUI
RUSSELL 1000 Index |
3,680.53 | -11.37 | -0.31 | |
|
RUT
Russell 2000 Index |
2,468.85 | -15.14 | -0.61 | |
|
RUA
Russell 3000 Index |
3,829.84 | -12.35 | -0.32 | |
|
VIX
CBOE Volatility Index |
16.41 | +0.11 | +0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.78 | -0.03 | -0.13 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.41 | +0.05 | +0.23 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.36 | +0.10 | +0.52 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,755.19 | -27.73 | -0.24 |