MSFT: Microsoft Corporation

As of Monday, November 3rd, 2025

$ 517.03

-0.78 -0.15%

Open: 519.81
High: 524.96
Low: 514.59
Volume: 22,291,543
Previous Close on Friday, October 31st, 2025

$ 517.81

-8.01 -1.52%

Open: 528.88
High: 529.32
Low: 515.10
Volume: 32,099,541

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-03 519.81 524.96 514.59 517.03 22,291,543 -0.78 -0.15
2025-10-31 528.88 529.32 515.10 517.81 32,099,541 -8.01 -1.52
2025-10-30 530.48 534.97 522.12 525.82 40,046,899 -15.73 -2.90
2025-10-29 544.94 546.27 536.73 541.55 30,261,523 -0.52 -0.10
2025-10-28 550.00 553.72 540.77 542.07 29,861,890 +10.55 +1.98
2025-10-27 531.78 534.58 529.01 531.52 18,454,878 +7.91 +1.51
2025-10-24 522.79 525.35 520.71 523.61 15,504,807 +3.05 +0.59
2025-10-23 522.46 523.95 518.61 520.56 13,987,961 +0.02 +0.00
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 553.72
On 2025-10-28		 514.59
On 2025-11-03		 -14.49 -2.73 553.72
On 2025-10-28		 514.59
On 2025-11-03		 -7.07 528.86
10D 553.72
On 2025-10-28		 513.04
On 2025-10-21		 0.24 0.05 553.72
On 2025-10-28		 514.59
On 2025-11-03		 -7.07 525.82
20D 553.72
On 2025-10-28		 506.00
On 2025-10-14		 -11.54 -2.18 553.72
On 2025-10-28		 514.59
On 2025-11-03		 -7.07 521.17
WTD 524.96
On 2025-11-03		 514.59
On 2025-11-03		 -0.78 -0.15 -- -- -- 517.03
MTD 524.96
On 2025-11-03		 514.59
On 2025-11-03		 -0.78 -0.15 -- -- -- 517.03
As of Monday, November 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.62 -0.33 -0.11 3,245,768
KO

The Coca-Cola Company

67.97 -0.93 -1.35 15,636,476
PFE

Pfizer Inc.

24.66 +0.01 +0.04 138,393,555
VZ

Verizon Communications Inc.

39.47 -0.27 -0.68 39,778,509
VIX

CBOE Volatility Index

17.17 -0.27 -1.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,336.68 -226.19 -0.48 569,630,186
DJTA

Dow Jones Transportation Average

15,821.12 -69.05 -0.43 143,508,588
SPX

S&P 500 Index

6,851.97 +11.77 +0.17
OEX

S&P 100 Index

3,460.03 +9.24 +0.27
NDX

NASDAQ 100 Index

25,972.94 +114.82 +0.44
NYA

NYSE Composite Index

21,416.59 -42.99 -0.20
XAX

NYSE AMEX Composite Index

6,947.73 +18.77 +0.27
RUI

RUSSELL 1000 Index

3,736.63 +4.48 +0.12
RUT

Russell 2000 Index

2,471.24 -8.14 -0.33
RUA

Russell 3000 Index

3,885.83 +3.91 +0.10
VIX

CBOE Volatility Index

17.17 -0.27 -1.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.74 +0.16 +0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.38 -0.11 -0.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,079.16 +47.77 +0.40
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

517.03 -0.78 -0.15 22,291,543