MSFT: Microsoft Corporation

As of Wednesday, September 16th, 2026

$ 490.30

-6.82 -1.37%

Open: 493.03
High: 495.97
Low: 487.23
Volume: 16,296,140
Previous Close on Tuesday, September 15th, 2026

$ 497.12

-8.29 -1.64%

Open: 500.06
High: 505.90
Low: 495.54
Volume: 17,385,453

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-16 493.03 495.97 487.23 490.30 16,296,140 -6.82 -1.37
2026-09-15 500.06 505.90 495.54 497.12 17,385,453 -8.29 -1.64
2026-09-14 497.06 509.95 495.34 505.41 22,934,941 +9.78 +1.97
2026-09-11 495.65 498.97 492.58 495.63 13,752,465 +3.19 +0.65
2026-09-10 488.32 494.52 486.00 492.44 15,918,922 +0.79 +0.16
2026-09-09 493.07 494.39 489.80 491.65 12,841,381 -2.30 -0.47
2026-09-08 493.01 495.19 490.15 493.95 18,867,228 -5.75 -1.15
2026-09-04 510.00 511.00 499.36 499.70 17,307,923 -10.42 -2.04
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 509.95
On 2026-09-14		 486.00
On 2026-09-10		 -1.35 -0.27 509.95
On 2026-09-14		 487.23
On 2026-09-16		 -4.46 496.18
10D 515.65
On 2026-09-03		 486.00
On 2026-09-10		 -10.72 -2.14 515.65
On 2026-09-03		 486.00
On 2026-09-10		 -5.75 497.31
20D 517.78
On 2026-08-28		 478.53
On 2026-08-21		 8.67 1.80 517.78
On 2026-08-28		 486.00
On 2026-09-10		 -6.14 496.20
WTD 509.95
On 2026-09-14		 487.23
On 2026-09-16		 -5.33 -1.08 509.95
On 2026-09-14		 487.23
On 2026-09-16		 -4.46 497.61
MTD 515.65
On 2026-09-03		 486.00
On 2026-09-10		 -16.99 -3.35 515.65
On 2026-09-03		 486.00
On 2026-09-10		 -5.75 497.65
As of Wednesday, September 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.90 +5.85 +1.91 4,504,960
KO

The Coca-Cola Company

87.87 -0.84 -0.95 16,915,450
PFE

Pfizer Inc.

27.46 -0.09 -0.33 25,992,599
VZ

Verizon Communications Inc.

49.76 -1.69 -3.28 24,181,442
VIX

CBOE Volatility Index

17.71 +0.51 +2.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,461.90 -631.21 -1.21 393,681,119
DJTA

Dow Jones Transportation Average

20,075.41 -574.39 -2.78 73,953,018
SPX

S&P 500 Index

7,551.81 -33.92 -0.45
OEX

S&P 100 Index

3,755.35 -15.49 -0.41
NDX

NASDAQ 100 Index

28,945.06 +7.22 +0.02
NYA

NYSE Composite Index

23,934.14 -194.31 -0.81
XAX

NYSE AMEX Composite Index

8,542.24 -260.97 -2.96
RUI

RUSSELL 1000 Index

4,110.48 -18.53 -0.45
RUT

Russell 2000 Index

2,858.81 -11.47 -0.40
RUA

Russell 3000 Index

4,285.88 -19.24 -0.45
VIX

CBOE Volatility Index

17.71 +0.51 +2.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.03 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.74 +0.38 +1.96
 
Recent
Ticker Last Chg %Chg Volume
STLD

Steel Dynamics Inc.

238.23 -0.99 -0.41 905,862
PCG

PG&E Corporation

13.35 +0.20 +1.52 22,371,776
MSFT

Microsoft Corporation

490.30 -6.82 -1.37 16,296,140