MSFT: Microsoft Corporation

As of Friday, January 2nd, 2026

$ 483.62

-- 0 0%

Open: 483.62
High: 483.62
Low: 483.62
Volume: N/A
Previous Close on Wednesday, December 31st, 2025

$ 483.62

-3.86 -0.79%

Open: 487.84
High: 488.14
Low: 483.30
Volume: 15,072,691

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-31 487.84 488.14 483.30 483.62 15,072,691 -3.86 -0.79
2025-12-30 485.93 489.68 485.50 487.48 12,906,169 +0.38 +0.08
2025-12-29 484.86 488.35 484.18 487.10 10,829,351 -0.61 -0.13
2025-12-26 486.71 488.12 485.96 487.71 8,818,921 -0.31 -0.06
2025-12-24 485.68 489.16 484.83 488.02 5,839,714 +1.17 +0.24
2025-12-23 484.98 487.83 484.74 486.85 14,580,425 +1.93 +0.40
2025-12-22 486.12 488.73 482.69 484.92 15,996,513 -1.00 -0.21
2025-12-19 487.36 487.85 482.49 485.92 70,577,392 +1.94 +0.40
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 489.68
On 2025-12-30		 483.30
On 2025-12-31		 -3.23 -0.66 489.68
On 2025-12-30		 483.30
On 2025-12-31		 -1.30 486.79
10D 489.68
On 2025-12-30		 475.00
On 2025-12-17		 7.23 1.52 489.60
On 2025-12-18		 482.49
On 2025-12-19		 -1.45 485.17
20D 492.30
On 2025-12-08		 470.88
On 2025-12-16		 -6.38 -1.30 492.30
On 2025-12-08		 470.88
On 2025-12-16		 -4.35 483.41
WTD 489.68
On 2025-12-30		 483.30
On 2025-12-31		 -4.09 -0.84 489.68
On 2025-12-30		 483.30
On 2025-12-31		 -1.30 486.07
MTD 493.50
On 2025-12-02		 470.88
On 2025-12-16		 -3.12 -0.64 493.50
On 2025-12-02		 470.88
On 2025-12-16		 -4.58 483.73
As of Wednesday, December 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

317.02 +8.99 +2.92 2,567,656
KO

The Coca-Cola Company

69.29 -0.63 -0.89 6,617,258
PFE

Pfizer Inc.

25.18 +0.28 +1.10 23,853,513
VZ

Verizon Communications Inc.

40.74 +0.01 +0.01 14,444,343
VIX

CBOE Volatility Index

14.57 -0.38 -2.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,383.41 +320.12 +0.67 307,717,597
DJTA

Dow Jones Transportation Average

17,516.35 +159.16 +0.92 62,598,145
SPX

S&P 500 Index

6,862.43 +16.93 +0.25
OEX

S&P 100 Index

3,430.72 -1.62 -0.05
NDX

NASDAQ 100 Index

25,252.12 +2.27 +0.01
NYA

NYSE Composite Index

22,232.78 +228.85 +1.04
XAX

NYSE AMEX Composite Index

6,987.02 +120.23 +1.75
RUI

RUSSELL 1000 Index

3,744.34 +11.47 +0.31
RUT

Russell 2000 Index

2,507.46 +25.56 +1.03
RUA

Russell 3000 Index

3,895.93 +13.16 +0.34
VIX

CBOE Volatility Index

14.57 -0.38 -2.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.38 -0.16 -0.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.84 -0.10 -0.48
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,796.08 +1.35 +0.01
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

483.62 0.00 0.00