MSFT: Microsoft Corporation

As of Friday, February 6th, 2026

$ 401.14

+7.47 +1.90%

Open: 399.17
High: 401.79
Low: 392.92
Volume: 52,589,825
Previous Close on Thursday, February 5th, 2026

$ 393.67

-20.52 -4.95%

Open: 407.44
High: 408.30
Low: 392.32
Volume: 65,350,831

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 399.17 401.79 392.92 401.14 52,589,825 +7.47 +1.90
2026-02-05 407.44 408.30 392.32 393.67 65,350,831 -20.52 -4.95
2026-02-04 411.00 419.80 409.24 414.19 44,230,197 +2.98 +0.72
2026-02-03 422.01 422.05 408.56 411.21 59,991,032 -12.16 -2.87
2026-02-02 430.24 430.74 422.25 423.37 41,607,831 -6.92 -1.61
2026-01-30 439.17 439.60 426.45 430.29 58,321,974 -3.21 -0.74
2026-01-29 439.99 442.50 421.02 433.50 128,167,692 -48.13 -9.99
2026-01-28 483.21 483.74 478.00 481.63 32,091,494 +1.05 +0.22
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 430.74
On 2026-02-02		 392.32
On 2026-02-05		 -29.15 -6.77 430.74
On 2026-02-02		 392.32
On 2026-02-05		 -8.92 408.72
10D 483.74
On 2026-01-28		 392.32
On 2026-02-05		 -64.81 -13.91 483.74
On 2026-01-28		 392.32
On 2026-02-05		 -18.90 433.99
20D 483.74
On 2026-01-28		 392.32
On 2026-02-05		 -76.97 -16.10 483.74
On 2026-01-28		 392.32
On 2026-02-05		 -18.90 447.93
WTD 430.74
On 2026-02-02		 392.32
On 2026-02-05		 -29.15 -6.77 430.74
On 2026-02-02		 392.32
On 2026-02-05		 -8.92 408.72
MTD 430.74
On 2026-02-02		 392.32
On 2026-02-05		 -29.15 -6.77 430.74
On 2026-02-02		 392.32
On 2026-02-05		 -8.92 408.72
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

401.14 +7.47 +1.90 52,589,825