MSFT: Microsoft Corporation

As of Monday, June 8th, 2026

$ 416.67

-- 0 0%

Open: 416.67
High: 416.67
Low: 416.67
Volume: N/A
Previous Close on Friday, June 5th, 2026

$ 416.67

-11.38 -2.66%

Open: 428.34
High: 429.47
Low: 414.40
Volume: 34,599,896

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 428.34 429.47 414.40 416.67 34,599,896 -11.38 -2.66
2026-06-04 435.81 436.15 426.41 428.05 26,825,091 +0.56 +0.13
2026-06-03 438.45 440.39 424.25 427.49 37,852,355 -13.82 -3.13
2026-06-02 446.88 453.50 440.43 441.31 36,939,326 -19.21 -4.17
2026-06-01 464.84 466.32 458.27 460.52 52,129,693 +10.28 +2.28
2026-05-29 432.55 450.33 432.36 450.24 77,687,220 +23.25 +5.45
2026-05-28 412.98 429.49 412.67 426.99 45,440,241 +14.32 +3.47
2026-05-27 411.01 415.94 409.58 412.67 26,997,091 -3.36 -0.81
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 466.32
On 2026-06-01		 414.40
On 2026-06-05		 -33.57 -7.46 466.32
On 2026-06-01		 414.40
On 2026-06-05		 -11.13 434.81
10D 466.32
On 2026-06-01		 409.58
On 2026-05-27		 -2.42 -0.58 466.32
On 2026-06-01		 414.40
On 2026-06-05		 -11.13 429.85
20D 466.32
On 2026-06-01		 400.88
On 2026-05-14		 -4.25 -1.01 466.32
On 2026-06-01		 414.40
On 2026-06-05		 -11.13 422.58
WTD 466.32
On 2026-06-01		 414.40
On 2026-06-05		 -33.57 -7.46 466.32
On 2026-06-01		 414.40
On 2026-06-05		 -11.13 434.81
MTD 466.32
On 2026-06-01		 414.40
On 2026-06-05		 -33.57 -7.46 466.32
On 2026-06-01		 414.40
On 2026-06-05		 -11.13 434.81
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

322.33 -5.68 -1.73 2,253,149
KO

The Coca-Cola Company

79.53 +0.05 +0.06 7,151,983
PFE

Pfizer Inc.

25.63 -0.41 -1.56 28,499,572
VZ

Verizon Communications Inc.

45.43 +0.06 +0.12 10,916,815
VIX

CBOE Volatility Index

18.82 -2.69 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,778.62 -88.16 -0.17 346,313,754
DJTA

Dow Jones Transportation Average

22,173.46 +259.93 +1.19 39,661,268
SPX

S&P 500 Index

7,405.02 +21.28 +0.29
OEX

S&P 100 Index

3,661.37 +14.37 +0.39
NDX

NASDAQ 100 Index

29,395.89 +438.29 +1.51
NYA

NYSE Composite Index

23,240.44 -16.06 -0.07
XAX

NYSE AMEX Composite Index

8,406.37 +1.67 +0.02
RUI

RUSSELL 1000 Index

4,030.47 +12.87 +0.32
RUT

Russell 2000 Index

2,858.30 +24.80 +0.88
RUA

Russell 3000 Index

4,204.62 +14.50 +0.35
VIX

CBOE Volatility Index

18.82 -2.69 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.70 -0.63 -2.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.63 -0.86 -3.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.76 -1.06 -4.86
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

416.67 0.00 0.00