MSFT: Microsoft Corporation

As of Friday, May 30th, 2025

$ 459.18

B: 459.11 X 1
A: 459.19 X 1

+0.50 +0.11%

Open: 459.72
High: 460.25
Low: 457.60
Volume: 2,204,886
Previous Close on Thursday, May 29th, 2025

$ 458.68

+1.32 +0.29%

Open: 461.55
High: 461.72
Low: 455.31
Volume: 13,942,669

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 461.55 461.72 455.31 458.68 13,942,669 +1.32 +0.29
2025-05-28 461.22 462.52 456.93 457.36 16,787,735 -3.33 -0.72
2025-05-27 456.48 460.95 456.12 460.69 20,900,570 +10.51 +2.33
2025-05-23 449.98 453.69 448.91 450.18 16,854,408 -4.68 -1.03
2025-05-22 454.95 460.25 453.90 454.86 17,986,724 +2.29 +0.51
2025-05-21 454.57 457.78 451.81 452.57 18,390,922 -5.60 -1.22
2025-05-20 455.59 458.34 454.32 458.17 15,276,428 -0.70 -0.15
2025-05-19 450.88 459.59 450.80 458.87 21,307,083 +4.60 +1.01
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 462.52
On 2025-05-28		 448.91
On 2025-05-23		 6.11 1.35 460.25
On 2025-05-22		 448.91
On 2025-05-23		 -2.46 456.35
10D 462.52
On 2025-05-28		 448.73
On 2025-05-16		 5.74 1.27 460.25
On 2025-05-22		 448.91
On 2025-05-23		 -2.46 455.88
20D 462.52
On 2025-05-28		 424.90
On 2025-05-01		 63.42 16.05 460.25
On 2025-05-22		 448.91
On 2025-05-23		 -2.46 447.53
WTD 462.52
On 2025-05-28		 455.31
On 2025-05-29		 8.50 1.89 462.52
On 2025-05-28		 455.31
On 2025-05-29		 -1.56 458.91
MTD 462.52
On 2025-05-28		 424.90
On 2025-05-01		 63.42 16.05 460.25
On 2025-05-22		 448.91
On 2025-05-23		 -2.46 447.53
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.70 +0.54 +0.22 713,783
KO

The Coca-Cola Company

71.82 +0.33 +0.45 2,217,440
PFE

Pfizer Inc.

23.43 -0.02 -0.10 4,719,960
VZ

Verizon Communications Inc.

43.72 +0.39 +0.89 1,939,579
VIX

CBOE Volatility Index

19.15 -0.03 -0.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,249.87 +34.14 +0.08 119,684,093
DJTA

Dow Jones Transportation Average

14,723.39 -21.99 -0.15 23,121,975
SPX

S&P 500 Index

5,906.18 -5.99 -0.10
OEX

S&P 100 Index

2,883.41 -2.19 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,328.64 -35.31 -0.17
NYA

NYSE Composite Index

19,742.36 -1.50 -0.01
XAX

NYSE AMEX Composite Index

5,198.82 -13.30 -0.26
RUI

RUSSELL 1000 Index

3,231.61 -3.96 -0.12
RUT

Russell 2000 Index

2,065.58 -9.20 -0.44
RUA

Russell 3000 Index

3,355.76 -4.58 -0.14
VIX

CBOE Volatility Index

19.15 -0.03 -0.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.11 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 +0.04 +0.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.57 -0.05 -0.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,851.77 -10.29 -0.10
 
Recent
Ticker Last Chg %Chg Volume
LPCN

Lipocine Inc.

3.35 0.00 0.00
PPL

PPL Corporation

34.42 0.00 0.00
EXC

Exelon

43.70 0.00 0.00
MSCI

MSCI Inc.

566.00 0.00 0.00
MSFT

Microsoft Corporation

459.18 +0.50 +0.11 2,204,886