MSFT: Microsoft Corporation

As of Friday, January 16th, 2026

$ 459.86

+3.20 +0.70%

Open: 457.83
High: 463.19
Low: 456.48
Volume: 33,023,629
Previous Close on Thursday, January 15th, 2026

$ 456.66

-2.72 -0.59%

Open: 464.12
High: 464.25
Low: 455.90
Volume: 23,016,090

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 457.83 463.19 456.48 459.86 33,023,629 +3.20 +0.70
2026-01-15 464.12 464.25 455.90 456.66 23,016,090 -2.72 -0.59
2026-01-14 466.46 468.20 457.17 459.38 28,145,199 -11.29 -2.40
2026-01-13 474.68 475.78 465.95 470.67 27,641,131 -6.51 -1.36
2026-01-12 476.67 480.99 475.68 477.18 23,223,774 -2.10 -0.44
2026-01-09 474.06 479.82 472.20 479.28 18,349,595 +1.17 +0.24
2026-01-08 481.24 482.66 475.86 478.11 18,073,062 -5.36 -1.11
2026-01-07 479.76 489.70 477.95 483.47 25,408,558 +4.96 +1.04
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 480.99
On 2026-01-12		 455.90
On 2026-01-15		 -19.42 -4.05 480.99
On 2026-01-12		 455.90
On 2026-01-15		 -5.22 464.75
10D 489.70
On 2026-01-07		 455.90
On 2026-01-15		 -13.08 -2.77 489.70
On 2026-01-07		 455.90
On 2026-01-15		 -6.90 471.60
20D 489.70
On 2026-01-07		 455.90
On 2026-01-15		 -16.26 -3.42 489.70
On 2026-01-07		 455.90
On 2026-01-15		 -6.90 478.23
WTD 480.99
On 2026-01-12		 455.90
On 2026-01-15		 -19.42 -4.05 480.99
On 2026-01-12		 455.90
On 2026-01-15		 -5.22 464.75
MTD 489.70
On 2026-01-07		 455.90
On 2026-01-15		 -23.76 -4.91 489.70
On 2026-01-07		 455.90
On 2026-01-15		 -6.90 471.72
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
SAN

Banco Santander, S.A.

12.23 +0.12 +0.99 3,231,537
MSFT

Microsoft Corporation

459.86 +3.20 +0.70 33,023,629