MSFT: Microsoft Corporation

As of Wednesday, October 7th, 2026

$ 529.76

+0.46 +0.09%

Open: 530.73
High: 531.73
Low: 524.69
Volume: 16,032,541
Previous Close on Tuesday, October 6th, 2026

$ 529.30

+4.12 +0.78%

Open: 531.68
High: 535.69
Low: 528.78
Volume: 20,912,810

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-07 530.73 531.73 524.69 529.76 15,982,910 +0.46 +0.09
2026-10-06 531.68 535.69 528.78 529.30 20,912,810 +4.12 +0.78
2026-10-05 521.62 532.35 521.47 525.18 25,039,889 +7.65 +1.48
2026-10-02 519.39 522.50 513.66 517.53 17,150,400 +4.73 +0.92
2026-10-01 519.88 522.85 512.17 512.80 19,699,069 -0.10 -0.02
2026-09-30 511.61 519.83 510.31 512.90 26,912,811 +3.94 +0.77
2026-09-29 508.31 513.64 502.40 508.96 20,017,610 -0.26 -0.05
2026-09-28 505.47 513.33 502.22 509.22 19,545,469 -6.95 -1.35
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 535.69
On 2026-10-06		 512.17
On 2026-10-01		 16.86 3.29 535.69
On 2026-10-06		 524.69
On 2026-10-07		 -2.05 522.91
10D 535.69
On 2026-10-06		 491.22
On 2026-09-24		 29.17 5.83 519.40
On 2026-09-25		 502.22
On 2026-09-28		 -3.31 515.98
20D 535.69
On 2026-10-06		 486.00
On 2026-09-10		 38.11 7.75 509.95
On 2026-09-14		 487.23
On 2026-09-16		 -4.46 506.61
WTD 535.69
On 2026-10-06		 521.47
On 2026-10-05		 12.23 2.36 535.69
On 2026-10-06		 524.69
On 2026-10-07		 -2.05 528.08
MTD 535.69
On 2026-10-06		 512.17
On 2026-10-01		 16.86 3.29 535.69
On 2026-10-06		 524.69
On 2026-10-07		 -2.05 522.91
As of Wednesday, October 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.62 -5.77 -1.86 3,799,778
KO

The Coca-Cola Company

85.82 -0.35 -0.41 12,697,327
PFE

Pfizer Inc.

28.00 +0.50 +1.82 30,170,392
VZ

Verizon Communications Inc.

45.77 -0.21 -0.46 14,775,064
VIX

CBOE Volatility Index

15.08 +0.07 +0.47 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,179.87 -341.41 -0.66 361,946,132
DJTA

Dow Jones Transportation Average

19,529.30 -172.46 -0.88 55,603,770
SPX

S&P 500 Index

7,801.77 -17.16 -0.22 2,147,483,647
OEX

S&P 100 Index

3,902.06 +1.85 +0.05 0
NDX

NASDAQ 100 Index

31,160.08 -64.40 -0.21 971,861,189
NYA

NYSE Composite Index

23,701.92 -219.75 -0.92 0
XAX

NYSE AMEX Composite Index

7,961.46 -204.54 -2.50 0
RUI

RUSSELL 1000 Index

4,237.92 -13.41 -0.32 0
RUT

Russell 2000 Index

2,793.20 -37.09 -1.31 0
RUA

Russell 3000 Index

4,409.33 -15.68 -0.35 0
VIX

CBOE Volatility Index

15.08 +0.07 +0.47 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 +0.03 +0.14 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 +0.02 +0.10 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.72 +0.08 +0.45 0
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

29.23 +0.19 +0.65 1,430,536
PCG

PG&E Corporation

12.79 +0.29 +2.32 38,570,355
MSFT

Microsoft Corporation

529.76 +0.46 +0.09 16,032,541