MSFT: Microsoft Corporation

As of Friday, July 18th, 2025

$ 510.05

-1.65 -0.32%

Open: 514.48
High: 514.64
Low: 507.43
Volume: 21,116,154
Previous Close on Thursday, July 17th, 2025

$ 511.70

+6.08 +1.20%

Open: 505.68
High: 513.37
Low: 505.62
Volume: 17,447,893
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 514.48 514.64 507.43 510.05 21,116,102 -1.65 -0.32
2025-07-17 505.68 513.37 505.62 511.70 17,447,893 +6.08 +1.20
2025-07-16 505.18 506.72 501.89 505.62 15,109,502 -0.20 -0.04
2025-07-15 503.02 508.30 502.79 505.82 14,876,091 +2.80 +0.56
2025-07-14 501.52 503.97 501.03 503.02 12,053,785 -0.30 -0.06
2025-07-11 498.47 505.03 497.80 503.32 16,459,512 +1.84 +0.37
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 514.64
On 2025-07-18
501.03
On 2025-07-14
6.73 1.34 508.30
On 2025-07-15
501.89
On 2025-07-16
-1.26 507.24
10D 514.64
On 2025-07-18
494.11
On 2025-07-08
11.21 2.25 506.78
On 2025-07-09
497.75
On 2025-07-10
-1.78 503.89
20D 514.64
On 2025-07-18
472.51
On 2025-06-23
29.81 6.21 500.76
On 2025-06-30
488.70
On 2025-07-02
-2.41 497.87
WTD 514.64
On 2025-07-18
501.03
On 2025-07-14
6.73 1.34 508.30
On 2025-07-15
501.89
On 2025-07-16
-1.26 507.24
MTD 514.64
On 2025-07-18
488.70
On 2025-07-02
12.64 2.54 498.05
On 2025-07-01
488.70
On 2025-07-02
-1.88 501.60
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
PII

Polaris Inc.

46.86 -0.13 -0.28 866,672
SATS

EchoStar Corporation

28.61 -0.32 -1.11 2,078,357
SNAP

Snap Inc.

10.01 +0.10 +1.01 27,999,923
MSCI

MSCI Inc.

577.94 -2.24 -0.39 584,883
MSFT

Microsoft Corporation

510.05 -1.65 -0.32 21,116,154