MSFT: Microsoft Corporation

As of Thursday, August 6th, 2026

$ 499.86

+12.40 +2.54%

Open: 488.55
High: 501.56
Low: 488.52
Volume: 35,217,900
Previous Close on Wednesday, August 5th, 2026

$ 487.46

-5.35 -1.09%

Open: 496.36
High: 498.24
Low: 485.68
Volume: 32,750,539

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-06 488.55 501.56 488.52 499.86 35,200,662 +12.40 +2.54
2026-08-05 496.36 498.24 485.68 487.46 32,750,539 -5.35 -1.09
2026-08-04 480.90 499.44 479.17 492.81 48,192,889 +5.16 +1.06
2026-08-03 476.13 491.65 475.00 487.65 64,214,610 +22.93 +4.93
2026-07-31 450.00 466.84 449.33 464.72 60,794,570 +13.62 +3.02
2026-07-30 437.90 458.69 432.44 451.10 109,921,909 +60.56 +15.51
2026-07-29 393.40 401.25 388.74 390.54 39,620,948 -2.81 -0.71
2026-07-28 393.16 400.32 391.30 393.35 32,153,704 +4.25 +1.09
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 501.56
On 2026-08-06		 449.33
On 2026-07-31		 48.76 10.81 499.44
On 2026-08-04		 485.68
On 2026-08-05		 -2.76 486.50
10D 501.56
On 2026-08-06		 380.65
On 2026-07-24		 118.28 31.00 499.44
On 2026-08-04		 485.68
On 2026-08-05		 -2.76 443.83
20D 501.56
On 2026-08-06		 377.39
On 2026-07-23		 115.50 30.05 405.99
On 2026-07-16		 377.39
On 2026-07-23		 -7.04 418.09
WTD 501.56
On 2026-08-06		 475.00
On 2026-08-03		 35.14 7.56 499.44
On 2026-08-04		 485.68
On 2026-08-05		 -2.76 491.95
MTD 501.56
On 2026-08-06		 475.00
On 2026-08-03		 35.14 7.56 499.44
On 2026-08-04		 485.68
On 2026-08-05		 -2.76 491.95
As of Thursday, August 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.55 -6.67 -1.75 3,173,128
KO

The Coca-Cola Company

86.85 +0.02 +0.02 12,741,171
PFE

Pfizer Inc.

26.20 +0.39 +1.51 49,815,520
VZ

Verizon Communications Inc.

46.99 +0.52 +1.12 21,722,872
VIX

CBOE Volatility Index

15.13 -0.70 -4.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,885.10 -464.02 -0.85 415,679,747
DJTA

Dow Jones Transportation Average

21,424.10 -153.23 -0.71 75,263,457
SPX

S&P 500 Index

7,709.96 -13.59 -0.18
OEX

S&P 100 Index

3,815.19 +0.71 +0.02
NDX

NASDAQ 100 Index

29,373.33 -114.46 -0.39
NYA

NYSE Composite Index

24,484.06 -29.72 -0.12
XAX

NYSE AMEX Composite Index

8,487.70 +46.06 +0.55
RUI

RUSSELL 1000 Index

4,196.80 -7.56 -0.18
RUT

Russell 2000 Index

3,001.55 -17.64 -0.58
RUA

Russell 3000 Index

4,380.92 -8.63 -0.20
VIX

CBOE Volatility Index

15.13 -0.70 -4.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.91 -0.15 -0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.68 -0.29 -1.53
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

499.86 +12.40 +2.54 35,217,900