MSFT: Microsoft Corporation

As of Wednesday, July 2nd, 2025

$ 491.09

-0.96 -0.20%

Open: 489.99
High: 493.50
Low: 488.70
Volume: 16,217,042
Previous Close on Tuesday, July 1st, 2025

$ 492.05

-5.36 -1.08%

Open: 496.47
High: 498.05
Low: 490.98
Volume: 19,922,326

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-02 489.99 493.50 488.70 491.09 16,217,042 -0.96 -0.20
2025-07-01 496.47 498.05 490.98 492.05 19,922,326 -5.36 -1.08
2025-06-30 497.04 500.76 495.33 497.41 28,059,181 +1.47 +0.30
2025-06-27 497.55 499.30 493.03 495.94 34,534,248 -1.51 -0.30
2025-06-26 492.98 498.04 492.81 497.45 21,497,486 +5.18 +1.05
2025-06-25 492.04 494.56 489.39 492.27 17,179,203 +2.16 +0.44
2025-06-24 488.95 491.85 486.80 490.11 21,963,353 +4.11 +0.85
2025-06-23 478.21 487.75 472.51 486.00 24,424,065 +8.60 +1.80
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 500.76
On 2025-06-30		 488.70
On 2025-07-02		 -1.18 -0.24 500.76
On 2025-06-30		 488.70
On 2025-07-02		 -2.41 494.79
10D 500.76
On 2025-06-30		 472.51
On 2025-06-23		 13.05 2.73 500.76
On 2025-06-30		 488.70
On 2025-07-02		 -2.41 490.00
20D 500.76
On 2025-06-30		 463.02
On 2025-06-04		 28.12 6.07 500.76
On 2025-06-30		 488.70
On 2025-07-02		 -2.41 481.46
WTD 500.76
On 2025-06-30		 488.70
On 2025-07-02		 -4.85 -0.98 500.76
On 2025-06-30		 488.70
On 2025-07-02		 -2.41 493.52
MTD 498.05
On 2025-07-01		 488.70
On 2025-07-02		 -6.32 -1.27 498.05
On 2025-07-01		 488.70
On 2025-07-02		 -1.88 491.57
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

491.09 -0.96 -0.20 16,217,042