MSFT: Microsoft Corporation

As of Friday, August 22nd, 2025

$ 507.23

+2.99 +0.59%

Open: 504.25
High: 510.73
Low: 502.41
Volume: 24,293,303
Previous Close on Thursday, August 21st, 2025

$ 504.24

-1.48 -0.29%

Open: 503.69
High: 507.63
Low: 502.72
Volume: 18,367,645

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 504.25 510.73 502.41 507.23 24,293,303 +2.99 +0.59
2025-08-21 503.69 507.63 502.72 504.24 18,367,645 -1.48 -0.29
2025-08-20 509.87 511.00 504.44 505.72 27,665,302 -4.05 -0.79
2025-08-19 515.00 515.16 508.55 509.77 21,111,522 -7.33 -1.42
2025-08-18 521.59 522.82 514.02 517.10 23,616,955 -3.07 -0.59
2025-08-15 522.77 526.10 519.08 520.17 24,581,424 -2.31 -0.44
2025-08-14 522.56 525.95 520.14 522.48 19,625,113 +1.90 +0.36
2025-08-13 532.11 532.70 519.37 520.58 19,494,098 -8.66 -1.64
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 522.82
On 2025-08-18		 502.41
On 2025-08-22		 -12.94 -2.49 522.82
On 2025-08-18		 502.41
On 2025-08-22		 -3.90 508.81
10D 532.70
On 2025-08-13		 502.41
On 2025-08-22		 -14.81 -2.84 532.70
On 2025-08-13		 502.41
On 2025-08-22		 -5.69 515.83
20D 555.45
On 2025-07-31		 502.41
On 2025-08-22		 -6.48 -1.26 555.45
On 2025-07-31		 502.41
On 2025-08-22		 -9.55 519.27
WTD 522.82
On 2025-08-18		 502.41
On 2025-08-22		 -12.94 -2.49 522.82
On 2025-08-18		 502.41
On 2025-08-22		 -3.90 508.81
MTD 538.25
On 2025-08-04		 502.41
On 2025-08-22		 -26.27 -4.92 538.25
On 2025-08-04		 502.41
On 2025-08-22		 -6.66 519.60
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
AMZN

Amazon.com Inc.

228.84 +6.89 +3.10 36,975,074
AAPL

Apple Inc.

227.76 +2.86 +1.27 42,168,087
MSFT

Microsoft Corporation

507.23 +2.99 +0.59 24,293,303