MSFT: Microsoft Corporation

As of Thursday, September 24th, 2026

$ 497.93

-2.66 -0.53%

Open: 495.07
High: 498.90
Low: 491.22
Volume: 16,619,586
Previous Close on Wednesday, September 23rd, 2026

$ 500.59

+2.59 +0.52%

Open: 500.76
High: 509.44
Low: 495.88
Volume: 19,063,113

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 495.07 498.90 491.22 497.93 16,615,658 -2.66 -0.53
2026-09-23 500.76 509.44 495.88 500.59 19,063,113 +2.59 +0.52
2026-09-22 507.32 508.50 493.65 498.00 20,555,142 -3.61 -0.72
2026-09-21 494.95 501.87 491.33 501.61 26,023,288 +7.83 +1.59
2026-09-18 497.97 498.65 491.10 493.78 39,079,059 -3.88 -0.78
2026-09-17 497.80 501.47 493.17 497.66 17,441,525 +7.36 +1.50
2026-09-16 493.03 495.97 487.23 490.30 16,296,140 -6.82 -1.37
2026-09-15 500.06 505.90 495.54 497.12 17,385,453 -8.29 -1.64
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 509.44
On 2026-09-23		 491.10
On 2026-09-18		 0.27 0.05 509.44
On 2026-09-23		 491.22
On 2026-09-24		 -3.58 498.38
10D 509.95
On 2026-09-14		 487.23
On 2026-09-16		 5.49 1.11 509.95
On 2026-09-14		 487.23
On 2026-09-16		 -4.46 497.80
20D 517.78
On 2026-08-28		 486.00
On 2026-09-10		 1.77 0.36 517.78
On 2026-08-28		 486.00
On 2026-09-10		 -6.14 499.48
WTD 509.44
On 2026-09-23		 491.22
On 2026-09-24		 4.15 0.84 509.44
On 2026-09-23		 491.22
On 2026-09-24		 -3.58 499.53
MTD 515.65
On 2026-09-03		 486.00
On 2026-09-10		 -9.36 -1.85 515.65
On 2026-09-03		 486.00
On 2026-09-10		 -5.75 497.87
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

497.93 -2.66 -0.53 16,619,586