MSFT: Microsoft Corporation

As of Monday, June 23rd, 2025

$ 486.80

B: 486.82 X 3
A: 486.87 X 2

+9.40 +1.97%

Open: 478.21
High: 487.75
Low: 472.51
Volume: 15,721,677
Previous Close on Friday, June 20th, 2025

$ 477.40

-2.84 -0.59%

Open: 482.23
High: 483.46
Low: 476.87
Volume: 37,468,813

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 482.23 483.46 476.87 477.40 37,468,813 -2.84 -0.59
2025-06-18 478.00 481.00 474.46 480.24 17,350,265 +2.20 +0.46
2025-06-17 475.40 478.74 474.08 478.04 14,949,927 -1.10 -0.23
2025-06-16 475.21 480.69 475.00 479.14 15,440,509 +4.18 +0.88
2025-06-13 476.41 479.18 472.76 474.96 16,793,804 -3.91 -0.82
2025-06-12 475.02 480.42 473.52 478.87 18,851,201 +6.25 +1.32
2025-06-11 470.02 475.47 469.66 472.62 16,021,709 +1.70 +0.36
2025-06-10 471.19 472.80 466.96 470.92 15,304,972 -1.83 -0.39
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 483.46
On 2025-06-20		 472.76
On 2025-06-13		 -1.47 -0.31 480.69
On 2025-06-16		 474.08
On 2025-06-17		 -1.38 477.96
10D 483.46
On 2025-06-20		 466.96
On 2025-06-10		 9.72 2.08 480.42
On 2025-06-12		 472.76
On 2025-06-13		 -1.59 475.53
20D 483.46
On 2025-06-20		 448.91
On 2025-05-23		 24.83 5.49 460.25
On 2025-05-22		 448.91
On 2025-05-23		 -2.46 467.70
WTD 483.46
On 2025-06-20		 474.08
On 2025-06-17		 2.44 0.51 480.69
On 2025-06-16		 474.08
On 2025-06-17		 -1.38 478.71
MTD 483.46
On 2025-06-20		 456.89
On 2025-06-02		 17.04 3.70 480.42
On 2025-06-12		 472.76
On 2025-06-13		 -1.59 472.27
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.66 +7.29 +3.04 4,418,265
KO

The Coca-Cola Company

69.33 +0.49 +0.70 12,155,531
PFE

Pfizer Inc.

23.93 -0.04 -0.17 20,024,715
VZ

Verizon Communications Inc.

42.06 +0.36 +0.86 7,798,404
VIX

CBOE Volatility Index

20.34 -0.28 -1.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,438.21 +231.39 +0.55 322,739,111
DJTA

Dow Jones Transportation Average

15,016.04 +251.24 +1.70 115,001,976
SPX

S&P 500 Index

6,007.74 +39.90 +0.67
OEX

S&P 100 Index

2,939.87 +21.00 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,824.27 +197.89 +0.92
NYA

NYSE Composite Index

19,923.49 +55.13 +0.28
XAX

NYSE AMEX Composite Index

5,713.51 -67.37 -1.17
RUI

RUSSELL 1000 Index

3,287.93 +21.27 +0.65
RUT

Russell 2000 Index

2,122.27 +13.00 +0.62
RUA

Russell 3000 Index

3,415.69 +22.04 +0.65
VIX

CBOE Volatility Index

20.34 -0.28 -1.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.24 -1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.18 -0.26 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.07 -0.41 -1.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,017.75 +76.18 +0.77
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

486.80 +9.40 +1.97 15,721,677