MSFT: Microsoft Corporation

As of Thursday, July 16th, 2026

$ 401.10

+5.47 +1.38%

Open: 398.31
High: 405.99
Low: 392.05
Volume: 36,473,734
Previous Close on Wednesday, July 15th, 2026

$ 395.63

+10.70 +2.78%

Open: 387.80
High: 398.96
Low: 386.40
Volume: 35,836,913

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-16 398.31 405.99 392.05 401.10 36,466,976 +5.47 +1.38
2026-07-15 387.80 398.96 386.40 395.63 35,836,913 +10.70 +2.78
2026-07-14 382.82 388.19 378.65 384.93 26,857,005 -6.06 -1.55
2026-07-13 387.75 393.65 384.15 390.99 28,705,299 +5.89 +1.53
2026-07-10 387.80 391.91 381.50 385.10 24,290,215 +0.74 +0.19
2026-07-09 374.45 384.65 373.35 384.36 30,364,196 +1.02 +0.27
2026-07-08 384.03 385.31 381.33 383.34 24,817,414 -5.50 -1.41
2026-07-07 392.49 395.57 388.22 388.84 28,958,959 +2.10 +0.54
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 405.99
On 2026-07-16		 378.65
On 2026-07-14		 16.74 4.36 393.65
On 2026-07-13		 378.65
On 2026-07-14		 -3.81 391.55
10D 405.99
On 2026-07-16		 373.35
On 2026-07-09		 16.82 4.38 395.57
On 2026-07-07		 373.35
On 2026-07-09		 -5.62 389.15
20D 405.99
On 2026-07-16		 349.20
On 2026-06-25		 7.27 1.85 390.37
On 2026-06-17		 349.20
On 2026-06-25		 -10.55 380.41
WTD 405.99
On 2026-07-16		 378.65
On 2026-07-14		 16.00 4.15 393.65
On 2026-07-13		 378.65
On 2026-07-14		 -3.81 393.16
MTD 405.99
On 2026-07-16		 373.35
On 2026-07-09		 28.08 7.53 395.57
On 2026-07-07		 373.35
On 2026-07-09		 -5.62 388.71
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,824
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,811
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,260
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,499
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,716,487
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,781,243
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.27 +1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.43 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 +0.57 +3.01
 
Recent
Ticker Last Chg %Chg Volume
NE

Noble Corporation plc

40.42 -0.16 -0.39 1,365,450
MSFT

Microsoft Corporation

401.10 +5.47 +1.38 36,473,734