MSFT: Microsoft Corporation

As of Tuesday, October 27th, 2026

$ 532.97

+0.47 +0.09%

Open: 532.35
High: 534.70
Low: 528.33
Volume: 19,522,553
Previous Close on Monday, October 26th, 2026

$ 532.50

+7.42 +1.41%

Open: 527.40
High: 533.25
Low: 521.69
Volume: 18,097,715

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 532.35 534.70 528.33 532.97 19,522,553 +0.47 +0.09
2026-10-26 527.40 533.25 521.69 532.50 18,097,715 +7.42 +1.41
2026-10-23 517.75 525.77 515.70 525.08 13,363,945 +3.14 +0.60
2026-10-22 533.14 533.60 520.30 521.94 21,011,726 -10.71 -2.01
2026-10-21 529.44 533.28 525.02 532.65 13,933,988 +0.35 +0.07
2026-10-20 533.91 534.21 525.84 532.30 14,385,628 -1.47 -0.27
2026-10-19 528.70 535.57 528.06 533.77 17,469,972 +4.72 +0.89
2026-10-16 541.31 543.82 524.43 529.05 23,856,650 -10.39 -1.93
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 534.70
On 2026-10-27		 515.70
On 2026-10-23		 0.67 0.13 533.60
On 2026-10-22		 515.70
On 2026-10-23		 -3.35 529.03
10D 545.75
On 2026-10-14		 515.70
On 2026-10-23		 -10.48 -1.93 545.75
On 2026-10-14		 515.70
On 2026-10-23		 -5.51 531.34
20D 551.15
On 2026-10-13		 510.31
On 2026-09-30		 24.01 4.72 551.15
On 2026-10-13		 515.70
On 2026-10-23		 -6.43 529.16
WTD 534.70
On 2026-10-27		 521.69
On 2026-10-26		 7.89 1.50 533.25
On 2026-10-26		 533.25
On 2026-10-26		 0.00 532.74
MTD 551.15
On 2026-10-13		 512.17
On 2026-10-01		 20.07 3.91 551.15
On 2026-10-13		 515.70
On 2026-10-23		 -6.43 530.01
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

532.97 +0.47 +0.09 19,522,553