MSFT: Microsoft Corporation

As of Thursday, July 10th, 2025

$ 501.48

-2.03 -0.40%

Open: 503.05
High: 504.44
Low: 497.75
Volume: 16,435,109
Previous Close on Wednesday, July 9th, 2025

$ 503.51

+6.89 +1.39%

Open: 500.30
High: 506.78
Low: 499.74
Volume: 18,641,007

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 503.05 504.44 497.75 501.48 16,435,109 -2.03 -0.40
2025-07-09 500.30 506.78 499.74 503.51 18,641,007 +6.89 +1.39
2025-07-08 497.24 498.20 494.11 496.62 11,829,318 -1.10 -0.22
2025-07-07 497.38 498.75 495.23 497.72 13,778,122 -1.12 -0.22
2025-07-03 493.81 500.13 493.44 498.84 13,943,517 +7.75 +1.58
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
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 506.78
On 2025-07-09		 493.44
On 2025-07-03		 10.39 2.12 506.78
On 2025-07-09		 497.75
On 2025-07-10		 -1.78 499.63
10D 506.78
On 2025-07-09		 488.70
On 2025-07-02		 9.21 1.87 500.76
On 2025-06-30		 488.70
On 2025-07-02		 -2.41 497.21
20D 506.78
On 2025-07-09		 469.66
On 2025-06-11		 30.56 6.49 500.76
On 2025-06-30		 488.70
On 2025-07-02		 -2.41 489.09
WTD 506.78
On 2025-07-09		 494.11
On 2025-07-08		 2.64 0.53 506.78
On 2025-07-09		 497.75
On 2025-07-10		 -1.78 499.83
MTD 506.78
On 2025-07-09		 488.70
On 2025-07-02		 4.07 0.82 498.05
On 2025-07-01		 488.70
On 2025-07-02		 -1.88 497.33
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

501.48 -2.03 -0.40 16,435,109