MSFT: Microsoft Corporation

As of Tuesday, July 1st, 2025

$ 492.05

B: 491.25 X 1
A: 491.68 X 1

-5.36 -1.08%

Open: 496.47
High: 498.05
Low: 490.98
Volume: 19,931,206
Previous Close on Monday, June 30th, 2025

$ 497.41

+1.47 +0.30%

Open: 497.04
High: 500.76
Low: 495.33
Volume: 28,059,181

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-01 496.47 498.05 490.98 492.05 19,922,326 -5.36 -1.08
2025-06-30 497.04 500.76 495.33 497.41 28,059,181 +1.47 +0.30
2025-06-27 497.55 499.30 493.03 495.94 34,534,248 -1.51 -0.30
2025-06-26 492.98 498.04 492.81 497.45 21,497,486 +5.18 +1.05
2025-06-25 492.04 494.56 489.39 492.27 17,179,203 +2.16 +0.44
2025-06-24 488.95 491.85 486.80 490.11 21,963,353 +4.11 +0.85
2025-06-23 478.21 487.75 472.51 486.00 24,424,065 +8.60 +1.80
2025-06-20 482.23 483.46 476.87 477.40 37,468,813 -2.84 -0.59
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 500.76
On 2025-06-30		 489.39
On 2025-06-25		 1.94 0.40 500.76
On 2025-06-30		 490.98
On 2025-07-01		 -1.95 495.02
10D 500.76
On 2025-06-30		 472.51
On 2025-06-23		 12.91 2.69 500.76
On 2025-06-30		 490.98
On 2025-07-01		 -1.95 488.69
20D 500.76
On 2025-06-30		 460.86
On 2025-06-03		 30.08 6.51 500.76
On 2025-06-30		 490.98
On 2025-07-01		 -1.95 480.05
WTD 500.76
On 2025-06-30		 490.98
On 2025-07-01		 -3.89 -0.78 500.76
On 2025-06-30		 490.98
On 2025-07-01		 -1.95 494.73
MTD 498.05
On 2025-07-01		 490.98
On 2025-07-01		 -5.36 -1.08 -- -- -- 492.05
As of Tuesday, July 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

249.02 -8.37 -3.25 7,171,599
KO

The Coca-Cola Company

71.67 +0.92 +1.30 21,725,276
PFE

Pfizer Inc.

25.04 +0.80 +3.30 59,249,582
VZ

Verizon Communications Inc.

43.68 +0.41 +0.95 19,225,202
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,494.94 +400.17 +0.91 593,607,933
DJTA

Dow Jones Transportation Average

15,833.47 +438.96 +2.85 137,020,464
SPX

S&P 500 Index

6,198.01 -6.94 -0.11
OEX

S&P 100 Index

3,034.76 -11.04 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,478.14 -200.87 -0.89
NYA

NYSE Composite Index

20,541.37 +111.82 +0.55
XAX

NYSE AMEX Composite Index

5,818.35 +37.03 +0.64
RUI

RUSSELL 1000 Index

3,391.83 -3.78 -0.11
RUT

Russell 2000 Index

2,197.54 +22.50 +1.03
RUA

Russell 3000 Index

3,524.17 -2.23 -0.06
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.51 +0.07 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,271.49 -104.33 -1.01
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

492.05 -5.36 -1.08 19,931,206