MSFT: Microsoft Corporation
$ 510.05 |
|
-1.65 -0.32% |
|
| Open: | 514.48 |
| High: | 514.64 |
| Low: | 507.43 |
| Volume: | 21,116,154 |
$ 511.70
+6.08 +1.20%
| Open: | 505.68 |
| High: | 513.37 |
| Low: | 505.62 |
| Volume: | 17,447,893 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 514.48 | 514.64 | 507.43 | 510.05 | 21,116,102 | -1.65 | -0.32 |
| 2025-07-17 | 505.68 | 513.37 | 505.62 | 511.70 | 17,447,893 | +6.08 | +1.20 |
| 2025-07-16 | 505.18 | 506.72 | 501.89 | 505.62 | 15,109,502 | -0.20 | -0.04 |
| 2025-07-15 | 503.02 | 508.30 | 502.79 | 505.82 | 14,876,091 | +2.80 | +0.56 |
| 2025-07-14 | 501.52 | 503.97 | 501.03 | 503.02 | 12,053,785 | -0.30 | -0.06 |
| 2025-07-11 | 498.47 | 505.03 | 497.80 | 503.32 | 16,459,512 | +1.84 | +0.37 |
| 2025-07-10 | 503.05 | 504.44 | 497.75 | 501.48 | 16,435,109 | -2.03 | -0.40 |
| 2025-07-09 | 500.30 | 506.78 | 499.74 | 503.51 | 18,641,007 | +6.89 | +1.39 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 514.64 On 2025-07-18 |
501.03 On 2025-07-14 |
6.73 | 1.34 | 508.30 On 2025-07-15 |
501.89 On 2025-07-16 |
-1.26 | 507.24 |
| 10D | 514.64 On 2025-07-18 |
494.11 On 2025-07-08 |
11.21 | 2.25 | 506.78 On 2025-07-09 |
497.75 On 2025-07-10 |
-1.78 | 503.89 |
| 20D | 514.64 On 2025-07-18 |
472.51 On 2025-06-23 |
29.81 | 6.21 | 500.76 On 2025-06-30 |
488.70 On 2025-07-02 |
-2.41 | 497.87 |
| WTD | 514.64 On 2025-07-18 |
501.03 On 2025-07-14 |
6.73 | 1.34 | 508.30 On 2025-07-15 |
501.89 On 2025-07-16 |
-1.26 | 507.24 |
| MTD | 514.64 On 2025-07-18 |
488.70 On 2025-07-02 |
12.64 | 2.54 | 498.05 On 2025-07-01 |
488.70 On 2025-07-02 |
-1.88 | 501.60 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
|
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
|
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
|
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
|
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
|
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
|
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
|
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
|
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
|
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |