MSFT: Microsoft Corporation

As of Friday, October 31st, 2025

$ 517.81

-8.01 -1.52%

Open: 528.88
High: 529.32
Low: 515.10
Volume: 32,099,541
Previous Close on Thursday, October 30th, 2025

$ 525.82

-15.73 -2.90%

Open: 530.48
High: 534.97
Low: 522.12
Volume: 40,046,899

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-10-22 521.15 525.23 517.71 520.54 18,117,900 +2.88 +0.56
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		 515.10
On 2025-10-31		 -5.80 -1.11 553.72
On 2025-10-28		 515.10
On 2025-10-31		 -6.97 531.75
10D 553.72
On 2025-10-28		 513.04
On 2025-10-21		 4.23 0.82 553.72
On 2025-10-28		 515.10
On 2025-10-31		 -6.97 525.79
20D 553.72
On 2025-10-28		 506.00
On 2025-10-14		 0.46 0.09 553.72
On 2025-10-28		 515.10
On 2025-10-31		 -6.97 521.75
WTD 553.72
On 2025-10-28		 515.10
On 2025-10-31		 -5.80 -1.11 553.72
On 2025-10-28		 515.10
On 2025-10-31		 -6.97 531.75
MTD 553.72
On 2025-10-28		 506.00
On 2025-10-14		 -0.14 -0.03 553.72
On 2025-10-28		 515.10
On 2025-10-31		 -6.97 521.21
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

517.81 -8.01 -1.52 32,099,541