MSFT: Microsoft Corporation

As of Tuesday, September 29th, 2026

$ 508.96

-0.26 -0.05%

Open: 508.31
High: 513.64
Low: 502.40
Volume: 20,017,610
Previous Close on Monday, September 28th, 2026

$ 509.22

-6.95 -1.35%

Open: 505.47
High: 513.33
Low: 502.22
Volume: 19,545,469

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-29 508.31 513.64 502.40 508.96 20,017,610 -0.26 -0.05
2026-09-28 505.47 513.33 502.22 509.22 19,545,469 -6.95 -1.35
2026-09-25 499.04 519.40 497.25 516.17 37,903,243 +18.24 +3.66
2026-09-24 495.07 498.90 491.22 497.93 16,615,658 -2.66 -0.53
2026-09-23 500.76 509.44 495.88 500.59 19,063,113 +2.59 +0.52
2026-09-22 507.32 508.50 493.65 498.00 20,555,142 -3.61 -0.72
2026-09-21 494.95 501.87 491.33 501.61 26,023,288 +7.83 +1.59
2026-09-18 497.97 498.65 491.10 493.78 39,079,059 -3.88 -0.78
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 519.40
On 2026-09-25		 491.22
On 2026-09-24		 10.96 2.20 509.44
On 2026-09-23		 491.22
On 2026-09-24		 -3.58 506.57
10D 519.40
On 2026-09-25		 487.23
On 2026-09-16		 11.84 2.38 509.44
On 2026-09-23		 491.22
On 2026-09-24		 -3.58 501.42
20D 519.40
On 2026-09-25		 486.00
On 2026-09-10		 1.67 0.33 515.65
On 2026-09-03		 486.00
On 2026-09-10		 -5.75 499.90
WTD 513.64
On 2026-09-29		 502.22
On 2026-09-28		 -7.21 -1.40 513.33
On 2026-09-28		 513.33
On 2026-09-28		 0.00 509.09
MTD 519.40
On 2026-09-25		 486.00
On 2026-09-10		 1.67 0.33 515.65
On 2026-09-03		 486.00
On 2026-09-10		 -5.75 499.90
As of Tuesday, September 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

317.89 -0.35 -0.11 3,709,811
KO

The Coca-Cola Company

86.84 -0.34 -0.39 12,832,456
PFE

Pfizer Inc.

28.72 0.00 0.00 32,682,146
VZ

Verizon Communications Inc.

45.98 -0.70 -1.50 17,846,205
VIX

CBOE Volatility Index

16.04 -0.03 -0.19 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.92 -131.59 -0.26 386,242,184
DJTA

Dow Jones Transportation Average

19,650.37 +67.83 +0.35 54,561,949
SPX

S&P 500 Index

7,670.84 -12.85 -0.17
OEX

S&P 100 Index

3,825.43 -11.11 -0.29
NDX

NASDAQ 100 Index

30,339.33 +62.52 +0.21
NYA

NYSE Composite Index

23,709.60 -47.71 -0.20
XAX

NYSE AMEX Composite Index

8,156.93 -17.71 -0.22
RUI

RUSSELL 1000 Index

4,167.00 -6.41 -0.15
RUT

Russell 2000 Index

2,807.92 -9.99 -0.35
RUA

Russell 3000 Index

4,339.32 -7.02 -0.16
VIX

CBOE Volatility Index

16.04 -0.03 -0.19 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.20 -0.05 -0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.09 -0.14 -0.77
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

508.96 -0.26 -0.05 20,017,610