MSFT: Microsoft Corporation

As of Friday, June 5th, 2026

$ 416.67

-11.38 -2.66%

Open: 428.34
High: 429.47
Low: 414.40
Volume: 34,599,896
Previous Close on Thursday, June 4th, 2026

$ 428.05

+0.56 +0.13%

Open: 435.81
High: 436.15
Low: 426.41
Volume: 26,825,091

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 428.34 429.47 414.40 416.67 34,599,896 -11.38 -2.66
2026-06-04 435.81 436.15 426.41 428.05 26,825,091 +0.56 +0.13
2026-06-03 438.45 440.39 424.25 427.49 37,852,355 -13.82 -3.13
2026-06-02 446.88 453.50 440.43 441.31 36,939,326 -19.21 -4.17
2026-06-01 464.84 466.32 458.27 460.52 52,129,693 +10.28 +2.28
2026-05-29 432.55 450.33 432.36 450.24 77,687,220 +23.25 +5.45
2026-05-28 412.98 429.49 412.67 426.99 45,440,241 +14.32 +3.47
2026-05-27 411.01 415.94 409.58 412.67 26,997,091 -3.36 -0.81
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 466.32
On 2026-06-01		 414.40
On 2026-06-05		 -33.57 -7.46 466.32
On 2026-06-01		 414.40
On 2026-06-05		 -11.13 434.81
10D 466.32
On 2026-06-01		 409.58
On 2026-05-27		 -2.42 -0.58 466.32
On 2026-06-01		 414.40
On 2026-06-05		 -11.13 429.85
20D 466.32
On 2026-06-01		 400.88
On 2026-05-14		 -4.25 -1.01 466.32
On 2026-06-01		 414.40
On 2026-06-05		 -11.13 422.58
WTD 466.32
On 2026-06-01		 414.40
On 2026-06-05		 -33.57 -7.46 466.32
On 2026-06-01		 414.40
On 2026-06-05		 -11.13 434.81
MTD 466.32
On 2026-06-01		 414.40
On 2026-06-05		 -33.57 -7.46 466.32
On 2026-06-01		 414.40
On 2026-06-05		 -11.13 434.81
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

416.67 -11.38 -2.66 34,599,896