|
Closing price on 10/21/2024
|
|
| Open |
80.10 |
| High |
81.20 |
| Low |
79.70 |
| Volume |
5,181,300 |
| Split-adjusted Price |
80.20 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2024
|
-0.20 / -0.25%
|
80.10
|
81.20
|
79.70
|
80.20
|
80.45
|
80.20
|
5,181,300
|
|
|
10/18/2024
|
-0.60 / -0.74%
|
81.30
|
81.40
|
80.30
|
80.40
|
80.78
|
80.40
|
5,100,526
|
|
|
10/17/2024
|
+0.60 / +0.75%
|
80.60
|
81.00
|
79.30
|
81.00
|
80.05
|
81.00
|
5,878,322
|
|
|
10/16/2024
|
-0.40 / -0.50%
|
80.80
|
82.30
|
80.00
|
80.40
|
81.02
|
80.40
|
8,379,600
|
|
|
10/15/2024
|
+0.50 / +0.62%
|
80.30
|
81.50
|
80.20
|
80.80
|
80.77
|
80.80
|
6,647,805
|
|
|
10/14/2024
|
-0.80 / -0.99%
|
82.00
|
82.10
|
80.10
|
80.30
|
80.89
|
80.30
|
10,204,400
|
|
|
10/11/2024
|
+1.10 / +1.38%
|
80.20
|
81.10
|
79.50
|
81.10
|
80.30
|
81.10
|
6,900,414
|
|
|
10/10/2024
|
+3.00 / +3.90%
|
78.00
|
80.50
|
77.90
|
80.00
|
79.42
|
80.00
|
19,910,851
|
|
|
10/9/2024
|
+1.80 / +2.39%
|
75.30
|
77.10
|
75.10
|
77.00
|
76.55
|
77.00
|
8,388,357
|
|
|
10/8/2024
|
+0.40 / +0.53%
|
75.00
|
75.40
|
74.60
|
75.20
|
74.96
|
75.20
|
2,771,375
|
|
|
10/7/2024
|
-0.80 / -1.06%
|
76.00
|
76.30
|
74.50
|
74.80
|
75.15
|
74.80
|
4,123,200
|
|
|
10/4/2024
|
-0.40 / -0.53%
|
76.00
|
76.40
|
75.50
|
75.60
|
75.90
|
75.60
|
3,189,400
|
|
|
10/3/2024
|
0.00 / 0.00%
|
76.00
|
77.30
|
76.00
|
76.00
|
76.73
|
76.00
|
7,165,200
|
|
|
10/2/2024
|
-0.60 / -0.78%
|
76.30
|
76.50
|
76.00
|
76.00
|
76.23
|
76.00
|
2,345,800
|
|
|
10/1/2024
|
+0.90 / +1.19%
|
75.80
|
77.40
|
75.80
|
76.60
|
76.88
|
76.60
|
6,932,000
|
|
|
9/30/2024
|
-0.20 / -0.26%
|
75.90
|
76.60
|
75.60
|
75.70
|
76.06
|
75.70
|
3,473,409
|
|
|
9/27/2024
|
-0.20 / -0.26%
|
76.30
|
76.40
|
75.20
|
75.90
|
75.70
|
75.90
|
17,355,200
|
|
|
9/26/2024
|
+0.60 / +0.79%
|
75.80
|
76.40
|
75.70
|
76.10
|
76.00
|
76.10
|
4,617,436
|
|
|
9/25/2024
|
+0.70 / +0.94%
|
75.10
|
75.80
|
75.10
|
75.50
|
75.48
|
75.50
|
6,849,819
|
|
|
9/24/2024
|
+0.40 / +0.54%
|
74.40
|
74.80
|
74.00
|
74.80
|
74.33
|
74.80
|
3,064,407
|
|
|
9/23/2024
|
-0.30 / -0.40%
|
74.70
|
75.30
|
74.40
|
74.40
|
74.71
|
74.40
|
1,836,800
|
|
|
9/20/2024
|
+0.30 / +0.40%
|
75.00
|
75.70
|
74.60
|
74.70
|
75.08
|
74.70
|
8,337,819
|
|
|
9/19/2024
|
0.00 / 0.00%
|
74.50
|
74.80
|
74.00
|
74.40
|
74.35
|
74.40
|
2,688,338
|
|
|
9/18/2024
|
-0.10 / -0.13%
|
74.70
|
75.30
|
74.40
|
74.40
|
74.77
|
74.40
|
7,993,817
|
|
|
9/17/2024
|
+1.60 / +2.19%
|
73.00
|
74.50
|
72.80
|
74.50
|
73.54
|
74.50
|
2,785,116
|
|
|
9/16/2024
|
-1.30 / -1.75%
|
74.20
|
74.60
|
72.80
|
72.90
|
73.42
|
72.90
|
5,090,500
|
|
|
9/13/2024
|
-0.90 / -1.20%
|
75.10
|
75.40
|
74.20
|
74.20
|
74.69
|
74.20
|
3,115,808
|
|
|
9/12/2024
|
0.00 / 0.00%
|
75.60
|
75.80
|
74.90
|
75.10
|
75.34
|
75.10
|
1,664,595
|
|
|
9/11/2024
|
-0.10 / -0.13%
|
75.20
|
75.70
|
74.80
|
75.10
|
75.20
|
75.10
|
2,895,253
|
|
|
9/10/2024
|
-0.20 / -0.27%
|
75.50
|
77.00
|
75.20
|
75.20
|
75.92
|
75.20
|
6,186,138
|
|
|
|