MSFT: Microsoft Corporation
$ 506.69 |
|
-2.95 -0.58% |
|
| Open: | 508.66 |
| High: | 509.60 |
| Low: | 504.49 |
| Volume: | 20,922,795 |
$ 509.64
+2.90 +0.57%
| Open: | 507.09 |
| High: | 511.09 |
| Low: | 505.50 |
| Volume: | 17,996,531 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | 508.66 | 509.60 | 504.49 | 506.69 | 20,910,528 | -2.95 | -0.58 |
| 2025-08-28 | 507.09 | 511.09 | 505.50 | 509.64 | 17,996,531 | +2.90 | +0.57 |
| 2025-08-27 | 502.00 | 507.29 | 499.90 | 506.74 | 17,124,512 | +4.66 | +0.93 |
| 2025-08-26 | 504.36 | 504.98 | 498.51 | 502.08 | 20,598,722 | -2.18 | -0.43 |
| 2025-08-25 | 506.63 | 508.19 | 504.12 | 504.26 | 21,571,819 | -2.97 | -0.59 |
| 2025-08-22 | 504.25 | 510.73 | 502.41 | 507.23 | 24,293,303 | +2.99 | +0.59 |
| 2025-08-21 | 503.69 | 507.63 | 502.72 | 504.24 | 18,367,645 | -1.48 | -0.29 |
| 2025-08-20 | 509.87 | 511.00 | 504.44 | 505.72 | 27,665,302 | -4.05 | -0.79 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 511.09 On 2025-08-28 |
498.51 On 2025-08-26 |
-0.54 | -0.11 | 508.19 On 2025-08-25 |
498.51 On 2025-08-26 |
-1.90 | 505.88 |
| 10D | 522.82 On 2025-08-18 |
498.51 On 2025-08-26 |
-13.48 | -2.59 | 522.82 On 2025-08-18 |
498.51 On 2025-08-26 |
-4.65 | 507.35 |
| 20D | 538.25 On 2025-08-04 |
498.51 On 2025-08-26 |
-17.42 | -3.32 | 538.25 On 2025-08-04 |
498.51 On 2025-08-26 |
-7.38 | 515.95 |
| WTD | 511.09 On 2025-08-28 |
498.51 On 2025-08-26 |
-0.54 | -0.11 | 508.19 On 2025-08-25 |
498.51 On 2025-08-26 |
-1.90 | 505.88 |
| MTD | 538.25 On 2025-08-04 |
498.51 On 2025-08-26 |
-26.81 | -5.03 | 538.25 On 2025-08-04 |
498.51 On 2025-08-26 |
-7.38 | 516.33 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
|
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
|
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
|
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
|
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
|
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
|
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
|
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
|
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |