MSFT: Microsoft Corporation

As of Wednesday, November 12th, 2025

$ 511.14

+2.46 +0.48%

Open: 509.36
High: 511.67
Low: 499.12
Volume: 26,449,326
Previous Close on Tuesday, November 11th, 2025

$ 508.68

+2.68 +0.53%

Open: 504.80
High: 509.60
Low: 502.35
Volume: 16,715,053

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-12 509.36 511.67 499.12 511.14 26,444,735 +2.46 +0.48
2025-11-11 504.80 509.60 502.35 508.68 16,715,053 +2.68 +0.53
2025-11-10 500.04 506.85 498.80 506.00 26,043,204 +9.18 +1.85
2025-11-07 496.95 499.38 493.25 496.82 23,944,208 -0.28 -0.06
2025-11-06 505.66 505.70 495.81 497.10 27,031,701 -10.06 -1.98
2025-11-05 513.30 514.83 506.58 507.16 22,960,383 -7.17 -1.39
2025-11-04 511.76 515.55 507.84 514.33 20,857,272 -2.70 -0.52
2025-11-03 519.81 524.96 514.59 517.03 22,291,543 -0.78 -0.15
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 511.67
On 2025-11-12		 493.25
On 2025-11-07		 3.98 0.78 505.70
On 2025-11-06		 493.25
On 2025-11-07		 -2.46 503.95
10D 534.97
On 2025-10-30		 493.25
On 2025-11-07		 -30.41 -5.62 534.97
On 2025-10-30		 493.25
On 2025-11-07		 -7.80 510.19
20D 553.72
On 2025-10-28		 493.25
On 2025-11-07		 -2.29 -0.45 553.72
On 2025-10-28		 493.25
On 2025-11-07		 -10.92 517.07
WTD 511.67
On 2025-11-12		 498.80
On 2025-11-10		 14.32 2.88 506.85
On 2025-11-10		 506.85
On 2025-11-10		 0.00 508.61
MTD 524.96
On 2025-11-03		 493.25
On 2025-11-07		 -6.67 -1.29 524.96
On 2025-11-03		 493.25
On 2025-11-07		 -6.04 507.28
As of Wednesday, November 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.02 -1.70 -0.55 3,883,041
KO

The Coca-Cola Company

71.51 -0.10 -0.14 13,533,477
PFE

Pfizer Inc.

25.87 +0.36 +1.41 95,659,449
VZ

Verizon Communications Inc.

40.80 +0.10 +0.25 17,810,485
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,254.82 +326.86 +0.68 497,581,691
DJTA

Dow Jones Transportation Average

16,390.69 +124.44 +0.77 119,608,006
SPX

S&P 500 Index

6,850.92 +4.31 +0.06
OEX

S&P 100 Index

3,447.48 +0.98 +0.03
NDX

NASDAQ 100 Index

25,517.33 -16.16 -0.06
NYA

NYSE Composite Index

21,807.33 +90.60 +0.42
XAX

NYSE AMEX Composite Index

7,260.40 +44.65 +0.62
RUI

RUSSELL 1000 Index

3,737.40 +2.74 +0.07
RUT

Russell 2000 Index

2,450.80 -7.48 -0.30
RUA

Russell 3000 Index

3,885.22 +2.22 +0.06
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.34 +0.14 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,891.84 -5.57 -0.05
 
Recent
Ticker Last Chg %Chg Volume
PLD

Prologis Inc.

124.84 -1.42 -1.12 2,686,856
AVO

Mission Produce Inc.

12.70 +0.04 +0.32 286,085
ED

Consolidated Edison Inc.

100.19 +0.60 +0.60 1,324,897
BFAM

Bright Horizons Family Solutions Inc.

100.03 -0.86 -0.85 598,271
MSFT

Microsoft Corporation

511.14 +2.46 +0.48 26,449,326