MSFT: Microsoft Corporation

As of Friday, May 22nd, 2026

$ 418.57

-0.52 -0.12%

Open: 419.54
High: 424.40
Low: 416.33
Volume: 22,333,253
Previous Close on Thursday, May 21st, 2026

$ 419.09

-1.97 -0.47%

Open: 424.75
High: 426.34
Low: 415.71
Volume: 30,900,638

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 419.54 424.40 416.33 418.57 22,333,253 -0.52 -0.12
2026-05-21 424.75 426.34 415.71 419.09 30,900,638 -1.97 -0.47
2026-05-20 414.17 422.10 411.30 421.06 27,665,578 +3.64 +0.87
2026-05-19 429.90 432.70 416.49 417.42 32,876,676 -6.12 -1.44
2026-05-18 416.62 425.12 415.61 423.54 30,965,509 +1.62 +0.38
2026-05-15 414.27 428.17 412.91 421.92 48,922,801 +12.49 +3.05
2026-05-14 404.48 411.84 400.88 409.43 25,095,126 +4.22 +1.04
2026-05-13 403.20 406.31 401.03 405.21 27,608,967 -2.56 -0.63
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 432.70
On 2026-05-19		 411.30
On 2026-05-20		 -3.35 -0.79 432.70
On 2026-05-19		 411.30
On 2026-05-20		 -4.95 419.94
10D 432.70
On 2026-05-19		 400.88
On 2026-05-14		 3.51 0.85 432.70
On 2026-05-19		 411.30
On 2026-05-20		 -4.95 415.67
20D 432.70
On 2026-05-19		 398.01
On 2026-04-30		 -6.05 -1.42 429.92
On 2026-04-28		 398.01
On 2026-04-30		 -7.42 416.62
WTD 432.70
On 2026-05-19		 411.30
On 2026-05-20		 -3.35 -0.79 432.70
On 2026-05-19		 411.30
On 2026-05-20		 -4.95 419.94
MTD 432.70
On 2026-05-19		 400.88
On 2026-05-14		 10.79 2.65 427.98
On 2026-05-07		 400.88
On 2026-05-14		 -6.33 415.37
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

418.57 -0.52 -0.12 22,333,253