MSFT: Microsoft Corporation

As of Friday, May 15th, 2026

$ 421.92

+12.49 +3.05%

Open: 414.27
High: 428.17
Low: 412.91
Volume: 48,922,801
Previous Close on Thursday, May 14th, 2026

$ 409.43

+4.22 +1.04%

Open: 404.48
High: 411.84
Low: 400.88
Volume: 25,095,126

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 414.27 428.17 412.91 421.92 48,922,801 +12.49 +3.05
2026-05-14 404.48 411.84 400.88 409.43 25,095,126 +4.22 +1.04
2026-05-13 403.20 406.31 401.03 405.21 27,608,967 -2.56 -0.63
2026-05-12 414.48 415.50 406.64 407.77 37,249,997 -4.89 -1.18
2026-05-11 407.87 412.69 405.50 412.66 34,312,273 -2.40 -0.58
2026-05-08 417.39 418.63 414.00 415.06 32,966,559 -5.86 -1.39
2026-05-07 420.11 427.98 418.76 420.92 33,631,986 +6.96 +1.68
2026-05-06 408.00 418.42 405.11 413.96 30,177,953 +2.58 +0.63
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 428.17
On 2026-05-15		 400.88
On 2026-05-14		 6.86 1.65 415.50
On 2026-05-12		 400.88
On 2026-05-14		 -3.52 411.40
10D 428.17
On 2026-05-15		 400.88
On 2026-05-14		 7.73 1.87 427.98
On 2026-05-07		 400.88
On 2026-05-14		 -6.33 413.20
20D 433.70
On 2026-04-22		 398.01
On 2026-04-30		 -0.87 -0.21 433.70
On 2026-04-22		 398.01
On 2026-04-30		 -8.23 417.41
WTD 428.17
On 2026-05-15		 400.88
On 2026-05-14		 6.86 1.65 415.50
On 2026-05-12		 400.88
On 2026-05-14		 -3.52 411.40
MTD 428.17
On 2026-05-15		 400.88
On 2026-05-14		 14.14 3.47 427.98
On 2026-05-07		 400.88
On 2026-05-14		 -6.33 413.29
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

421.92 +12.49 +3.05 48,922,801