MSFT: Microsoft Corporation

As of Thursday, May 8th, 2025

$ 438.17

+4.82 +1.11%

Open: 437.93
High: 443.67
Low: 435.66
Volume: 23,412,649
Previous Close on Wednesday, May 7th, 2025

$ 433.35

+0.04 +0.01%

Open: 433.84
High: 438.12
Low: 431.11
Volume: 23,236,166

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 437.93 443.67 435.66 438.17 23,409,273 +4.82 +1.11
2025-05-07 433.84 438.12 431.11 433.35 23,236,166 +0.04 +0.01
2025-05-06 432.20 437.73 431.17 433.31 15,002,571 -2.86 -0.66
2025-05-05 432.87 439.50 432.11 436.17 20,106,067 +0.89 +0.20
2025-05-02 431.74 439.44 429.99 435.28 30,652,632 +9.88 +2.32
2025-05-01 431.11 436.99 424.90 425.40 58,688,090 +30.14 +7.63
2025-04-30 390.30 396.66 384.44 395.26 33,521,469 +1.22 +0.31
2025-04-29 391.30 395.10 390.38 394.04 14,489,019 +2.88 +0.74
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 443.67
On 2025-05-08		 429.99
On 2025-05-02		 12.77 3.00 439.50
On 2025-05-05		 431.11
On 2025-05-07		 -1.91 435.26
10D 443.67
On 2025-05-08		 384.44
On 2025-04-30		 50.87 13.13 439.50
On 2025-05-05		 431.11
On 2025-05-07		 -1.91 417.40
20D 443.67
On 2025-05-08		 355.67
On 2025-04-21		 47.68 12.21 394.65
On 2025-04-14		 355.67
On 2025-04-21		 -9.88 397.22
WTD 443.67
On 2025-05-08		 431.11
On 2025-05-07		 2.89 0.66 439.50
On 2025-05-05		 431.11
On 2025-05-07		 -1.91 435.25
MTD 443.67
On 2025-05-08		 424.90
On 2025-05-01		 42.91 10.86 439.50
On 2025-05-05		 431.11
On 2025-05-07		 -1.91 433.61
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PPL

PPL Corporation

35.62 -0.71 -1.95 4,818,233
MSFT

Microsoft Corporation

438.17 +4.82 +1.11 23,412,649