MSFT: Microsoft Corporation

As of Friday, August 7th, 2026

$ 499.99

+0.13 +0.03%

Open: 499.21
High: 505.18
Low: 498.73
Volume: 27,599,472
Previous Close on Thursday, August 6th, 2026

$ 499.86

+12.40 +2.54%

Open: 488.55
High: 501.56
Low: 488.52
Volume: 35,200,662

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 499.21 505.18 498.73 499.99 27,599,472 +0.13 +0.03
2026-08-06 488.55 501.56 488.52 499.86 35,200,662 +12.40 +2.54
2026-08-05 496.36 498.24 485.68 487.46 32,750,539 -5.35 -1.09
2026-08-04 480.90 499.44 479.17 492.81 48,192,889 +5.16 +1.06
2026-08-03 476.13 491.65 475.00 487.65 64,214,610 +22.93 +4.93
2026-07-31 450.00 466.84 449.33 464.72 60,794,570 +13.62 +3.02
2026-07-30 437.90 458.69 432.44 451.10 109,921,909 +60.56 +15.51
2026-07-29 393.40 401.25 388.74 390.54 39,620,948 -2.81 -0.71
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 505.18
On 2026-08-07		 475.00
On 2026-08-03		 35.27 7.59 499.44
On 2026-08-04		 485.68
On 2026-08-05		 -2.76 493.55
10D 505.18
On 2026-08-07		 387.99
On 2026-07-27		 118.29 30.99 499.44
On 2026-08-04		 485.68
On 2026-08-05		 -2.76 455.66
20D 505.18
On 2026-08-07		 377.39
On 2026-07-23		 114.89 29.83 405.99
On 2026-07-16		 377.39
On 2026-07-23		 -7.04 423.84
WTD 505.18
On 2026-08-07		 475.00
On 2026-08-03		 35.27 7.59 499.44
On 2026-08-04		 485.68
On 2026-08-05		 -2.76 493.55
MTD 505.18
On 2026-08-07		 475.00
On 2026-08-03		 35.27 7.59 499.44
On 2026-08-04		 485.68
On 2026-08-05		 -2.76 493.55
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

499.99 +0.13 +0.03 27,599,472