MSFT: Microsoft Corporation

As of Friday, July 11th, 2025

$ 503.32

B: 503.42 X 1
A: 503.73 X 1

+1.84 +0.37%

Open: 498.47
High: 505.03
Low: 497.80
Volume: 16,459,512
Previous Close on Thursday, July 10th, 2025

$ 501.48

-2.03 -0.40%

Open: 503.05
High: 504.44
Low: 497.75
Volume: 16,435,109

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-07-08 497.24 498.20 494.11 496.62 11,829,318 -1.10 -0.22
2025-07-07 497.38 498.75 495.23 497.72 13,778,122 -1.12 -0.22
2025-07-03 493.81 500.13 493.44 498.84 13,943,517 +7.75 +1.58
2025-07-02 489.99 493.50 488.70 491.09 16,217,042 -0.96 -0.20
2025-07-01 496.47 498.05 490.98 492.05 19,922,326 -5.36 -1.08
2025-06-30 497.04 500.76 495.33 497.41 28,059,181 +1.47 +0.30
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 506.78
On 2025-07-09		 493.44
On 2025-07-03		 10.39 2.12 506.78
On 2025-07-09		 497.75
On 2025-07-10		 -1.78 499.63
10D 506.78
On 2025-07-09		 488.70
On 2025-07-02		 9.21 1.87 500.76
On 2025-06-30		 488.70
On 2025-07-02		 -2.41 497.21
20D 506.78
On 2025-07-09		 469.66
On 2025-06-11		 30.56 6.49 500.76
On 2025-06-30		 488.70
On 2025-07-02		 -2.41 489.09
WTD 506.78
On 2025-07-09		 494.11
On 2025-07-08		 2.64 0.53 506.78
On 2025-07-09		 497.75
On 2025-07-10		 -1.78 499.83
MTD 506.78
On 2025-07-09		 488.70
On 2025-07-02		 4.07 0.82 498.05
On 2025-07-01		 488.70
On 2025-07-02		 -1.88 497.33
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

255.42 +2.85 +1.13 7,867,216
KO

The Coca-Cola Company

69.87 +0.10 +0.14 12,916,670
PFE

Pfizer Inc.

25.65 -0.13 -0.50 34,864,397
VZ

Verizon Communications Inc.

41.62 -0.41 -0.98 20,174,341
VIX

CBOE Volatility Index

16.40 +0.62 +3.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,371.51 -279.13 -0.63 474,098,181
DJTA

Dow Jones Transportation Average

16,208.86 -107.33 -0.66 181,354,666
SPX

S&P 500 Index

6,259.75 -20.71 -0.33
OEX

S&P 100 Index

3,073.81 -6.84 -0.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,780.60 -48.66 -0.21
NYA

NYSE Composite Index

20,547.67 -130.44 -0.63
XAX

NYSE AMEX Composite Index

5,964.34 +79.72 +1.35
RUI

RUSSELL 1000 Index

3,424.64 -13.18 -0.38
RUT

Russell 2000 Index

2,234.83 -28.58 -1.26
RUA

Russell 3000 Index

3,559.35 -15.06 -0.42
VIX

CBOE Volatility Index

16.40 +0.62 +3.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 +0.24 +1.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 +0.42 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.37 +0.45 +2.38
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,426.35 -25.42 -0.24
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

503.32 +1.84 +0.37 16,459,512