MSFT: Microsoft Corporation

As of Monday, November 17th, 2025

$ 510.18

-- 0 0%

Open: 510.18
High: 510.18
Low: 510.18
Volume: N/A
Previous Close on Friday, November 14th, 2025

$ 510.18

+6.89 +1.37%

Open: 498.23
High: 511.60
Low: 497.44
Volume: 28,384,288

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 498.23 511.60 497.44 510.18 28,384,288 +6.89 +1.37
2025-11-13 510.31 513.50 501.29 503.29 25,236,663 -7.85 -1.54
2025-11-12 509.36 511.67 499.12 511.14 26,444,735 +2.46 +0.48
2025-11-11 504.80 509.60 502.35 508.68 16,715,053 +2.68 +0.53
2025-11-10 500.04 506.85 498.80 506.00 26,043,204 +9.18 +1.85
2025-11-07 496.95 499.38 493.25 496.82 23,944,208 -0.28 -0.06
2025-11-06 505.66 505.70 495.81 497.10 27,031,701 -10.06 -1.98
2025-11-05 513.30 514.83 506.58 507.16 22,960,383 -7.17 -1.39
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 513.50
On 2025-11-13		 497.44
On 2025-11-14		 13.36 2.69 513.50
On 2025-11-13		 497.44
On 2025-11-14		 -3.13 507.86
10D 524.96
On 2025-11-03		 493.25
On 2025-11-07		 -7.63 -1.47 524.96
On 2025-11-03		 493.25
On 2025-11-07		 -6.04 507.17
20D 553.72
On 2025-10-28		 493.25
On 2025-11-07		 -3.40 -0.66 553.72
On 2025-10-28		 493.25
On 2025-11-07		 -10.92 516.48
WTD 513.50
On 2025-11-13		 497.44
On 2025-11-14		 13.36 2.69 513.50
On 2025-11-13		 497.44
On 2025-11-14		 -3.13 507.86
MTD 524.96
On 2025-11-03		 493.25
On 2025-11-07		 -7.63 -1.47 524.96
On 2025-11-03		 493.25
On 2025-11-07		 -6.04 507.17
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.42 -5.40 -1.77 1,850,592
KO

The Coca-Cola Company

71.01 -0.16 -0.22 6,991,551
PFE

Pfizer Inc.

25.09 +0.03 +0.10 61,835,576
VZ

Verizon Communications Inc.

41.00 -0.07 -0.16 15,432,540
VIX

CBOE Volatility Index

22.93 +3.10 +15.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,522.25 -625.23 -1.33 355,845,401
DJTA

Dow Jones Transportation Average

15,755.87 -316.69 -1.97 84,770,524
SPX

S&P 500 Index

6,650.77 -83.34 -1.24
OEX

S&P 100 Index

3,347.68 -38.85 -1.15
NDX

NASDAQ 100 Index

24,688.98 -319.27 -1.28
NYA

NYSE Composite Index

21,184.45 -285.81 -1.33
XAX

NYSE AMEX Composite Index

7,235.29 -54.54 -0.75
RUI

RUSSELL 1000 Index

3,623.42 -47.40 -1.29
RUT

Russell 2000 Index

2,338.82 -49.41 -2.07
RUA

Russell 3000 Index

3,764.20 -50.52 -1.32
VIX

CBOE Volatility Index

22.93 +3.10 +15.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.04 +0.68 +2.79
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.59 +1.24 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.49 +1.91 +8.85
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,599.11 -112.40 -0.96
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

510.18 0.00 0.00