MSFT: Microsoft Corporation

As of Thursday, August 27th, 2026

$ 505.06

+8.90 +1.79%

Open: 494.88
High: 506.48
Low: 490.08
Volume: 28,616,587
Previous Close on Wednesday, August 26th, 2026

$ 496.17

+4.46 +0.91%

Open: 487.85
High: 497.40
Low: 487.31
Volume: 19,857,829

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-27 494.88 506.48 490.08 505.06 28,616,587 +8.90 +1.79
2026-08-26 487.85 497.40 487.31 496.17 19,857,829 +4.46 +0.91
2026-08-25 485.44 492.44 484.30 491.71 18,707,599 +4.40 +0.90
2026-08-24 483.21 490.61 481.86 487.31 15,366,661 +4.07 +0.84
2026-08-21 479.88 486.36 478.53 483.24 21,205,865 +2.09 +0.43
2026-08-20 483.30 484.16 479.50 481.15 18,313,250 -3.16 -0.65
2026-08-19 480.07 489.30 479.36 484.31 19,778,987 +2.68 +0.56
2026-08-18 481.54 484.27 477.15 481.63 23,681,552 +1.28 +0.27
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 506.48
On 2026-08-27		 478.53
On 2026-08-21		 23.91 4.97 486.36
On 2026-08-21		 486.36
On 2026-08-21		 0.00 492.70
10D 506.48
On 2026-08-27		 477.15
On 2026-08-18		 8.18 1.65 500.01
On 2026-08-14		 477.15
On 2026-08-18		 -4.57 488.63
20D 513.73
On 2026-08-10		 449.33
On 2026-07-31		 53.96 11.96 513.73
On 2026-08-10		 477.15
On 2026-08-18		 -7.12 490.90
WTD 506.48
On 2026-08-27		 481.86
On 2026-08-24		 21.82 4.52 490.61
On 2026-08-24		 490.61
On 2026-08-24		 0.00 495.06
MTD 513.73
On 2026-08-10		 475.00
On 2026-08-03		 40.34 8.68 513.73
On 2026-08-10		 477.15
On 2026-08-18		 -7.12 492.28
As of Thursday, August 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.73 -11.66 -3.29 5,086,818
KO

The Coca-Cola Company

89.06 -1.02 -1.13 13,431,937
PFE

Pfizer Inc.

28.02 -0.28 -0.99 31,142,381
VZ

Verizon Communications Inc.

49.43 -0.76 -1.51 16,369,839
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,569.44 +105.56 +0.20 653,738,196
DJTA

Dow Jones Transportation Average

21,440.27 -142.79 -0.66 46,263,927
SPX

S&P 500 Index

7,730.99 +55.29 +0.72
OEX

S&P 100 Index

3,811.74 +36.64 +0.97
NDX

NASDAQ 100 Index

29,641.56 +417.04 +1.43
NYA

NYSE Composite Index

24,649.02 -93.05 -0.38
XAX

NYSE AMEX Composite Index

8,943.01 +38.87 +0.44
RUI

RUSSELL 1000 Index

4,214.62 +29.01 +0.69
RUT

Russell 2000 Index

3,014.34 +8.44 +0.28
RUA

Russell 3000 Index

4,399.52 +29.53 +0.68
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.24 -0.19 -0.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.36 -0.27 -1.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.56 -0.43 -2.39
 
Recent
Ticker Last Chg %Chg Volume
PCG

PG&E Corporation

17.95 -0.27 -1.48 27,499,743
BFAM

Bright Horizons Family Solutions Inc.

74.33 -0.13 -0.17 583,186
MSFT

Microsoft Corporation

505.06 +8.90 +1.79 28,616,587