MSFT: Microsoft Corporation

As of Thursday, September 18th, 2025

$ 508.43

-1.59 -0.31%

Open: 511.49
High: 513.07
Low: 507.66
Volume: 18,487,903
Previous Close on Wednesday, September 17th, 2025

$ 510.02

+0.98 +0.19%

Open: 510.62
High: 511.29
Low: 505.93
Volume: 15,706,452

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 511.49 513.07 507.66 508.43 18,487,903 -1.59 -0.31
2025-09-17 510.62 511.29 505.93 510.02 15,706,452 +0.98 +0.19
2025-09-16 516.88 517.23 508.60 509.04 19,649,747 -6.32 -1.23
2025-09-15 508.79 515.47 507.00 515.36 17,067,810 +5.49 +1.08
2025-09-12 506.65 512.55 503.85 509.87 23,233,996 +8.86 +1.77
2025-09-11 502.25 503.17 497.88 501.01 17,903,606 +0.64 +0.13
2025-09-10 502.98 503.23 496.72 500.37 21,194,370 +1.96 +0.39
2025-09-09 501.43 502.25 497.70 498.41 14,306,559 +0.21 +0.04
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 517.23
On 2025-09-16		 503.85
On 2025-09-12		 7.42 1.48 517.23
On 2025-09-16		 505.93
On 2025-09-17		 -2.18 510.54
10D 517.23
On 2025-09-16		 492.37
On 2025-09-05		 0.46 0.09 511.97
On 2025-09-05		 495.03
On 2025-09-08		 -3.31 504.57
20D 517.23
On 2025-09-16		 492.37
On 2025-09-05		 2.71 0.54 511.97
On 2025-09-05		 495.03
On 2025-09-08		 -3.31 505.25
WTD 517.23
On 2025-09-16		 505.93
On 2025-09-17		 -1.44 -0.28 517.23
On 2025-09-16		 505.93
On 2025-09-17		 -2.18 510.71
MTD 517.23
On 2025-09-16		 492.37
On 2025-09-05		 1.74 0.34 511.97
On 2025-09-05		 495.03
On 2025-09-08		 -3.31 504.93
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

508.43 -1.59 -0.31 18,487,903