MSFT: Microsoft Corporation

As of Wednesday, June 18th, 2025

$ 480.24

+2.20 +0.46%

Open: 478.00
High: 481.00
Low: 474.46
Volume: 17,350,265
Previous Close on Tuesday, June 17th, 2025

$ 478.04

-1.10 -0.23%

Open: 475.40
High: 478.74
Low: 474.08
Volume: 14,949,927

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 478.00 481.00 474.46 480.24 17,350,265 +2.20 +0.46
2025-06-17 475.40 478.74 474.08 478.04 14,949,927 -1.10 -0.23
2025-06-16 475.21 480.69 475.00 479.14 15,440,509 +4.18 +0.88
2025-06-13 476.41 479.18 472.76 474.96 16,793,804 -3.91 -0.82
2025-06-12 475.02 480.42 473.52 478.87 18,851,201 +6.25 +1.32
2025-06-11 470.02 475.47 469.66 472.62 16,021,709 +1.70 +0.36
2025-06-10 471.19 472.80 466.96 470.92 15,304,972 -1.83 -0.39
2025-06-09 469.70 473.43 468.62 472.75 16,351,028 +2.37 +0.50
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 481.00
On 2025-06-18		 472.76
On 2025-06-13		 7.62 1.61 480.42
On 2025-06-12		 472.76
On 2025-06-13		 -1.59 478.25
10D 481.00
On 2025-06-18		 464.03
On 2025-06-05		 16.37 3.53 480.42
On 2025-06-12		 472.76
On 2025-06-13		 -1.59 474.56
20D 481.00
On 2025-06-18		 448.91
On 2025-05-23		 22.07 4.82 460.25
On 2025-05-22		 448.91
On 2025-05-23		 -2.46 466.46
WTD 481.00
On 2025-06-18		 474.08
On 2025-06-17		 5.28 1.11 480.69
On 2025-06-16		 474.08
On 2025-06-17		 -1.38 479.14
MTD 481.00
On 2025-06-18		 456.89
On 2025-06-02		 19.88 4.32 480.42
On 2025-06-12		 472.76
On 2025-06-13		 -1.59 471.88
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

480.24 +2.20 +0.46 17,350,265