MSFT: Microsoft Corporation

As of Friday, June 13th, 2025

$ 474.96

-3.91 -0.82%

Open: 476.41
High: 479.18
Low: 472.76
Volume: 16,793,804
Previous Close on Thursday, June 12th, 2025

$ 478.87

+6.25 +1.32%

Open: 475.02
High: 480.42
Low: 473.52
Volume: 18,851,201

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 476.41 479.18 472.76 474.96 16,793,804 -3.91 -0.82
2025-06-12 475.02 480.42 473.52 478.87 18,851,201 +6.25 +1.32
2025-06-11 470.02 475.47 469.66 472.62 16,021,709 +1.70 +0.36
2025-06-10 471.19 472.80 466.96 470.92 15,304,972 -1.83 -0.39
2025-06-09 469.70 473.43 468.62 472.75 16,351,028 +2.37 +0.50
2025-06-06 470.09 473.34 468.78 470.38 15,278,570 +2.70 +0.58
2025-06-05 464.96 469.65 464.03 467.68 20,074,233 +3.81 +0.82
2025-06-04 464.00 465.69 463.02 463.87 14,118,754 +0.90 +0.19
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 480.42
On 2025-06-12		 466.96
On 2025-06-10		 4.58 0.97 480.42
On 2025-06-12		 472.76
On 2025-06-13		 -1.59 474.02
10D 480.42
On 2025-06-12		 456.89
On 2025-06-02		 14.60 3.17 480.42
On 2025-06-12		 472.76
On 2025-06-13		 -1.59 469.70
20D 480.42
On 2025-06-12		 448.73
On 2025-05-16		 21.83 4.82 460.25
On 2025-05-22		 448.91
On 2025-05-23		 -2.46 463.15
WTD 480.42
On 2025-06-12		 466.96
On 2025-06-10		 4.58 0.97 480.42
On 2025-06-12		 472.76
On 2025-06-13		 -1.59 474.02
MTD 480.42
On 2025-06-12		 456.89
On 2025-06-02		 14.60 3.17 480.42
On 2025-06-12		 472.76
On 2025-06-13		 -1.59 469.70
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
ALEX

Alexander & Baldwin Inc.

17.86 -0.34 -1.87 435,925
MSFT

Microsoft Corporation

474.96 -3.91 -0.82 16,793,804