MSFT: Microsoft Corporation

As of Friday, December 5th, 2025

$ 483.16

+2.32 +0.48%

Open: 482.52
High: 483.40
Low: 478.88
Volume: 22,144,285
Previous Close on Thursday, December 4th, 2025

$ 480.84

+3.11 +0.65%

Open: 479.76
High: 481.32
Low: 476.49
Volume: 21,945,034

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 482.52 483.40 478.88 483.16 22,144,285 +2.32 +0.48
2025-12-04 479.76 481.32 476.49 480.84 21,945,034 +3.11 +0.65
2025-12-03 476.32 484.24 475.20 477.73 33,478,917 -12.27 -2.50
2025-12-02 486.72 493.50 486.32 490.00 18,508,959 +3.26 +0.67
2025-12-01 488.44 489.86 484.65 486.74 22,620,141 -5.27 -1.07
2025-11-28 487.60 492.63 486.65 492.01 13,587,232 +6.51 +1.34
2025-11-26 486.31 488.31 481.20 485.50 25,554,743 +8.51 +1.78
2025-11-25 474.07 479.15 464.89 476.99 26,340,500 +2.99 +0.63
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 493.50
On 2025-12-02		 475.20
On 2025-12-03		 -8.85 -1.80 493.50
On 2025-12-02		 475.20
On 2025-12-03		 -3.71 483.69
10D 493.50
On 2025-12-02		 464.89
On 2025-11-25		 4.73 0.99 493.50
On 2025-12-02		 475.20
On 2025-12-03		 -3.71 481.91
20D 513.50
On 2025-11-13		 464.89
On 2025-11-25		 -13.94 -2.80 513.50
On 2025-11-13		 464.89
On 2025-11-25		 -9.47 491.10
WTD 493.50
On 2025-12-02		 475.20
On 2025-12-03		 -8.85 -1.80 493.50
On 2025-12-02		 475.20
On 2025-12-03		 -3.71 483.69
MTD 493.50
On 2025-12-02		 475.20
On 2025-12-03		 -8.85 -1.80 493.50
On 2025-12-02		 475.20
On 2025-12-03		 -3.71 483.69
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ED

Consolidated Edison Inc.

96.60 +0.38 +0.39 1,695,155
SNAP

Snap Inc.

7.91 +0.15 +1.93 33,465,377
MSFT

Microsoft Corporation

483.16 +2.32 +0.48 22,144,285