MSFT: Microsoft Corporation

As of Friday, August 8th, 2025

$ 522.04

+1.20 +0.23%

Open: 522.60
High: 524.66
Low: 519.41
Volume: 15,481,702
Previous Close on Thursday, August 7th, 2025

$ 520.84

-4.10 -0.78%

Open: 526.80
High: 528.09
Low: 517.55
Volume: 16,005,353

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 522.60 524.66 519.41 522.04 15,481,702 +1.20 +0.23
2025-08-07 526.80 528.09 517.55 520.84 16,005,353 -4.10 -0.78
2025-08-06 530.90 531.70 524.03 524.94 20,806,188 -2.80 -0.53
2025-08-05 537.18 537.30 527.24 527.74 18,761,732 -7.90 -1.47
2025-08-04 528.27 538.25 528.13 535.64 25,088,546 +11.53 +2.20
2025-08-01 535.00 535.80 520.86 524.11 28,935,547 -9.39 -1.76
2025-07-31 555.23 555.45 531.90 533.50 51,364,502 +20.26 +3.95
2025-07-30 515.17 515.95 509.44 513.24 22,646,548 +0.67 +0.13
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 538.25
On 2025-08-04		 517.55
On 2025-08-07		 -2.07 -0.39 538.25
On 2025-08-04		 517.55
On 2025-08-07		 -3.85 526.24
10D 555.45
On 2025-07-31		 509.44
On 2025-07-30		 8.33 1.62 555.45
On 2025-07-31		 517.55
On 2025-08-07		 -6.82 522.71
20D 555.45
On 2025-07-31		 500.70
On 2025-07-23		 18.72 3.72 555.45
On 2025-07-31		 517.55
On 2025-08-07		 -6.82 515.46
WTD 538.25
On 2025-08-04		 517.55
On 2025-08-07		 -2.07 -0.39 538.25
On 2025-08-04		 517.55
On 2025-08-07		 -3.85 526.24
MTD 538.25
On 2025-08-04		 517.55
On 2025-08-07		 -11.46 -2.15 538.25
On 2025-08-04		 517.55
On 2025-08-07		 -3.85 525.89
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
PPL

PPL Corporation

36.35 -0.02 -0.05 3,591,872
WPC

W. P. Carey Inc.

65.88 +0.10 +0.15 934,547
MSCI

MSCI Inc.

546.68 +1.19 +0.22 489,364
LABD

Direxion Daily S&P Biotech Bear 3x Shares

6.73 -0.03 -0.44 12,744,884
MSFT

Microsoft Corporation

522.04 +1.20 +0.23 15,481,702