MSFT: Microsoft Corporation

As of Wednesday, May 14th, 2025

$ 452.94

+3.80 +0.85%

Open: 448.14
High: 453.90
Low: 448.14
Volume: 19,817,074
Previous Close on Tuesday, May 13th, 2025

$ 449.14

-0.12 -0.03%

Open: 447.78
High: 450.67
Low: 445.36
Volume: 22,870,228

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 448.14 453.90 448.14 452.94 19,817,074 +3.80 +0.85
2025-05-13 447.78 450.67 445.36 449.14 22,870,228 -0.12 -0.03
2025-05-12 445.94 449.37 439.78 449.26 22,747,725 +10.53 +2.40
2025-05-09 440.00 440.74 435.88 438.73 14,609,574 +0.56 +0.13
2025-05-08 437.93 443.67 435.66 438.17 23,409,273 +4.82 +1.11
2025-05-07 433.84 438.12 431.11 433.35 23,236,166 +0.04 +0.01
2025-05-06 432.20 437.73 431.17 433.31 15,002,571 -2.86 -0.66
2025-05-05 432.87 439.50 432.11 436.17 20,106,067 +0.89 +0.20
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 453.90
On 2025-05-14		 435.66
On 2025-05-08		 19.59 4.52 443.67
On 2025-05-08		 435.88
On 2025-05-09		 -1.76 445.65
10D 453.90
On 2025-05-14		 424.90
On 2025-05-01		 57.68 14.59 439.50
On 2025-05-05		 431.11
On 2025-05-07		 -1.91 439.18
20D 453.90
On 2025-05-14		 355.67
On 2025-04-21		 67.21 17.42 381.61
On 2025-04-16		 355.67
On 2025-04-21		 -6.80 409.55
WTD 453.90
On 2025-05-14		 439.78
On 2025-05-12		 14.21 3.24 449.37
On 2025-05-12		 449.37
On 2025-05-12		 0.00 450.45
MTD 453.90
On 2025-05-14		 424.90
On 2025-05-01		 57.68 14.59 439.50
On 2025-05-05		 431.11
On 2025-05-07		 -1.91 439.18
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

452.94 +3.80 +0.85 19,817,074