MSFT (Microsoft Corporatio...) Stock Historical Data

As of Wednesday, February 5th, 2025

$ 412.79

B: 412.77 X 1
A: 412.81 X 3

+0.42 +0.10%

Open: 412.35
High: 413.83
Low: 410.40
Volume: 10,291,603
Previous Close on Tuesday, February 4th, 2025

$ 412.37

+1.45 +0.35%

Open: 412.69
High: 413.92
Low: 409.74
Volume: 20,399,521
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

204.42 +2.24 +1.11 2,099,687
KO

The Coca-Cola Company

63.14 +0.47 +0.75 6,323,944
PFE

Pfizer Inc.

26.51 +0.64 +2.45 32,215,701
VZ

Verizon Communications Inc.

40.07 +0.26 +0.64 10,769,710
VIX

CBOE Volatility Index

16.04 -1.17 -6.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,819.37 +263.33 +0.59 390,578,797
DJTA

Dow Jones Transportation Average

16,109.32 +4.29 +0.03 113,730,846
SPX

S&P 500 Index

6,052.50 +14.62 +0.24
OEX

S&P 100 Index

2,951.44 +1.19 +0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,613.96 +47.05 +0.22
NYA

NYSE Composite Index

20,114.88 +150.27 +0.75
XAX

NYSE AMEX Composite Index

4,954.68 +8.19 +0.17
RUI

RUSSELL 1000 Index

3,328.10 +8.79 +0.26
RUT

Russell 2000 Index

2,311.86 +21.65 +0.95
RUA

Russell 3000 Index

3,468.92 +10.26 +0.30
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.04 -1.17 -6.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.20 -0.46 -2.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.33 -0.50 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.10 -0.54 -2.90
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,467.72 +17.62 +0.17
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

412.79 +0.42 +0.10 10,291,603