MSFT: Microsoft Corporation

As of Friday, December 12th, 2025

$ 478.53

-4.94 -1.02%

Open: 479.82
High: 482.45
Low: 476.34
Volume: 20,771,873
Previous Close on Thursday, December 11th, 2025

$ 483.47

+4.91 +1.03%

Open: 476.63
High: 486.03
Low: 475.86
Volume: 23,172,456

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 479.82 482.45 476.34 478.53 20,771,873 -4.94 -1.02
2025-12-11 476.63 486.03 475.86 483.47 23,172,456 +4.91 +1.03
2025-12-10 484.03 484.25 475.08 478.56 34,518,101 -13.46 -2.74
2025-12-09 489.10 492.12 488.50 492.02 14,663,304 +1.00 +0.20
2025-12-08 484.89 492.30 484.38 491.02 20,731,440 +7.86 +1.63
2025-12-05 482.52 483.40 478.88 483.16 22,144,285 +2.32 +0.48
2025-12-04 479.76 481.32 476.49 480.84 21,945,034 +3.11 +0.65
2025-12-03 476.32 484.24 475.20 477.73 33,478,917 -12.27 -2.50
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 492.30
On 2025-12-08		 475.08
On 2025-12-10		 -4.63 -0.96 492.30
On 2025-12-08		 475.08
On 2025-12-10		 -3.50 484.72
10D 493.50
On 2025-12-02		 475.08
On 2025-12-10		 -13.48 -2.74 493.50
On 2025-12-02		 475.08
On 2025-12-10		 -3.73 484.21
20D 512.12
On 2025-11-17		 464.89
On 2025-11-25		 -24.76 -4.92 512.12
On 2025-11-17		 464.89
On 2025-11-25		 -9.22 485.99
WTD 492.30
On 2025-12-08		 475.08
On 2025-12-10		 -4.63 -0.96 492.30
On 2025-12-08		 475.08
On 2025-12-10		 -3.50 484.72
MTD 493.50
On 2025-12-02		 475.08
On 2025-12-10		 -13.48 -2.74 493.50
On 2025-12-02		 475.08
On 2025-12-10		 -3.73 484.21
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

478.53 -4.94 -1.02 20,771,873