MSFT: Microsoft Corporation

As of Thursday, November 12th, 2026

$ 523.50

+3.50 +0.67%

Open: 521.10
High: 529.66
Low: 520.00
Volume: 17,770,045
Previous Close on Wednesday, November 11th, 2026

$ 520.00

-13.50 -2.53%

Open: 534.24
High: 534.76
Low: 518.45
Volume: 28,290,414

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 521.10 529.66 520.00 523.25 17,528,749 +3.25 +0.63
2026-11-11 534.24 534.76 518.45 520.00 28,290,414 -13.50 -2.53
2026-11-10 542.98 544.19 526.37 533.50 25,758,088 -11.68 -2.14
2026-11-09 544.49 548.28 538.70 545.18 24,959,643 +14.57 +2.75
2026-11-06 525.69 538.33 524.47 530.61 26,261,869 -5.32 -0.99
2026-11-05 554.94 557.62 532.68 535.93 41,696,763 -19.87 -3.58
2026-11-04 543.70 559.15 542.30 555.80 50,752,400 +34.81 +6.68
2026-11-03 509.01 523.44 507.82 520.99 19,819,567 +13.87 +2.74
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 548.28
On 2026-11-09		 518.45
On 2026-11-11		 -12.68 -2.37 548.28
On 2026-11-09		 518.45
On 2026-11-11		 -5.44 530.51
10D 559.15
On 2026-11-04		 504.96
On 2026-11-02		 -6.89 -1.30 559.15
On 2026-11-04		 518.45
On 2026-11-11		 -7.28 529.43
20D 559.15
On 2026-11-04		 504.96
On 2026-11-02		 -16.19 -3.00 559.15
On 2026-11-04		 518.45
On 2026-11-11		 -7.28 529.62
WTD 548.28
On 2026-11-09		 518.45
On 2026-11-11		 -7.36 -1.39 548.28
On 2026-11-09		 518.45
On 2026-11-11		 -5.44 530.48
MTD 559.15
On 2026-11-04		 504.96
On 2026-11-02		 1.34 0.26 559.15
On 2026-11-04		 518.45
On 2026-11-11		 -7.28 530.26
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.00 -9.75 -2.84 4,370,525
KO

The Coca-Cola Company

97.44 -0.13 -0.13 13,805,986
PFE

Pfizer Inc.

28.85 -0.59 -2.00 30,482,826
VZ

Verizon Communications Inc.

46.55 -0.05 -0.11 12,933,860
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,297.81 -187.01 -0.36 996,168,813
DJTA

Dow Jones Transportation Average

20,539.01 -119.64 -0.58 52,451,862
SPX

S&P 500 Index

7,592.92 -26.42 -0.35
OEX

S&P 100 Index

3,739.57 -6.66 -0.18
NDX

NASDAQ 100 Index

28,289.19 -85.06 -0.30
NYA

NYSE Composite Index

24,469.23 -178.77 -0.73
XAX

NYSE AMEX Composite Index

8,098.94 -17.79 -0.22
RUI

RUSSELL 1000 Index

4,135.16 -17.36 -0.42
RUT

Russell 2000 Index

2,799.06 -47.20 -1.66
RUA

Russell 3000 Index

4,306.93 -20.24 -0.47
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 +0.41 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.73 +0.64 +3.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 +0.89 +4.63
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

523.50 +3.50 +0.67 17,770,045