MSFT: Microsoft Corporation

As of Monday, November 3rd, 2025

$ 517.81

-- 0 0%

Open: 517.81
High: 517.81
Low: 517.81
Volume: N/A
Previous Close on Friday, October 31st, 2025

$ 517.81

-8.01 -1.52%

Open: 528.88
High: 529.32
Low: 515.10
Volume: 32,099,541

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 528.88 529.32 515.10 517.81 32,099,541 -8.01 -1.52
2025-10-30 530.48 534.97 522.12 525.82 40,046,899 -15.73 -2.90
2025-10-29 544.94 546.27 536.73 541.55 30,261,523 -0.52 -0.10
2025-10-28 550.00 553.72 540.77 542.07 29,861,890 +10.55 +1.98
2025-10-27 531.78 534.58 529.01 531.52 18,454,878 +7.91 +1.51
2025-10-24 522.79 525.35 520.71 523.61 15,504,807 +3.05 +0.59
2025-10-23 522.46 523.95 518.61 520.56 13,987,961 +0.02 +0.00
2025-10-22 521.15 525.23 517.71 520.54 18,117,900 +2.88 +0.56
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 553.72
On 2025-10-28		 515.10
On 2025-10-31		 -5.80 -1.11 553.72
On 2025-10-28		 515.10
On 2025-10-31		 -6.97 531.75
10D 553.72
On 2025-10-28		 513.04
On 2025-10-21		 4.23 0.82 553.72
On 2025-10-28		 515.10
On 2025-10-31		 -6.97 525.79
20D 553.72
On 2025-10-28		 506.00
On 2025-10-14		 0.46 0.09 553.72
On 2025-10-28		 515.10
On 2025-10-31		 -6.97 521.75
WTD 553.72
On 2025-10-28		 515.10
On 2025-10-31		 -5.80 -1.11 553.72
On 2025-10-28		 515.10
On 2025-10-31		 -6.97 531.75
MTD 553.72
On 2025-10-28		 506.00
On 2025-10-14		 -0.14 -0.03 553.72
On 2025-10-28		 515.10
On 2025-10-31		 -6.97 521.21
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.77 -0.18 -0.06 1,246,534
KO

The Coca-Cola Company

67.78 -1.13 -1.63 6,931,872
PFE

Pfizer Inc.

24.64 -0.02 -0.06 61,412,662
VZ

Verizon Communications Inc.

39.37 -0.37 -0.93 23,121,716
VIX

CBOE Volatility Index

17.30 -0.14 -0.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,362.69 -200.18 -0.42 301,382,020
DJTA

Dow Jones Transportation Average

15,845.68 -44.49 -0.28 68,556,254
SPX

S&P 500 Index

6,859.77 +19.57 +0.29
OEX

S&P 100 Index

3,467.63 +16.84 +0.49
NDX

NASDAQ 100 Index

26,018.73 +160.60 +0.62
NYA

NYSE Composite Index

21,404.81 -54.78 -0.26
XAX

NYSE AMEX Composite Index

6,947.07 +18.10 +0.26
RUI

RUSSELL 1000 Index

3,740.42 +8.27 +0.22
RUT

Russell 2000 Index

2,468.74 -10.64 -0.43
RUA

Russell 3000 Index

3,889.44 +7.51 +0.19
VIX

CBOE Volatility Index

17.30 -0.14 -0.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.06 +0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.51 -0.03 -0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.41 -0.08 -0.39
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,098.24 +66.85 +0.56
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

517.81 0.00 0.00