|
|
Closing price on 12/6/2018
|
|
| Open |
84.00 |
| High |
85.30 |
| Low |
83.50 |
| Volume |
629,700 |
| Split-adjusted Price |
67.81 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2018
|
-0.30 / -0.36%
|
84.00
|
85.30
|
83.50
|
83.80
|
84.22
|
67.81
|
629,700
|
|
|
12/5/2018
|
0.00 / 0.00%
|
83.50
|
84.10
|
82.50
|
84.10
|
83.59
|
68.05
|
1,125,600
|
|
|
12/4/2018
|
+1.90 / +2.31%
|
82.50
|
84.50
|
82.40
|
84.10
|
83.53
|
68.05
|
1,589,470
|
|
|
12/3/2018
|
+2.20 / +2.75%
|
81.50
|
82.40
|
81.30
|
82.20
|
82.02
|
66.52
|
989,700
|
|
|
11/30/2018
|
-1.00 / -1.23%
|
81.00
|
81.40
|
79.50
|
80.00
|
80.07
|
64.74
|
1,669,270
|
|
|
11/29/2018
|
-0.30 / -0.37%
|
82.50
|
82.50
|
81.00
|
81.00
|
81.79
|
65.54
|
451,770
|
|
|
11/28/2018
|
-0.70 / -0.85%
|
81.60
|
82.00
|
81.00
|
81.30
|
81.35
|
65.79
|
5,501,430
|
|
|
11/27/2018
|
-0.10 / -0.12%
|
82.10
|
83.00
|
81.90
|
82.00
|
82.40
|
66.35
|
420,980
|
|
|
11/26/2018
|
+0.50 / +0.61%
|
81.60
|
82.30
|
81.20
|
82.10
|
81.98
|
66.43
|
12,729,670
|
|
|
11/23/2018
|
-0.40 / -0.49%
|
82.00
|
82.30
|
81.50
|
81.60
|
82.00
|
66.03
|
450,020
|
|
|
11/22/2018
|
+0.80 / +0.99%
|
81.20
|
82.50
|
81.00
|
82.00
|
81.87
|
66.35
|
799,550
|
|
|
11/21/2018
|
-0.60 / -0.73%
|
80.00
|
81.50
|
80.00
|
81.20
|
80.95
|
65.71
|
282,090
|
|
|
11/20/2018
|
0.00 / 0.00%
|
81.20
|
82.40
|
81.20
|
81.80
|
81.76
|
66.19
|
923,500
|
|
|
11/19/2018
|
+2.20 / +2.76%
|
79.60
|
82.00
|
79.60
|
81.80
|
80.88
|
66.19
|
332,240
|
|
|
11/16/2018
|
+0.20 / +0.25%
|
80.90
|
80.90
|
79.00
|
79.60
|
79.86
|
64.41
|
572,040
|
|
|
11/15/2018
|
+0.40 / +0.51%
|
79.80
|
79.90
|
78.40
|
79.40
|
79.15
|
64.25
|
383,880
|
|
|
11/14/2018
|
0.00 / 0.00%
|
79.10
|
80.60
|
77.00
|
79.00
|
79.37
|
63.93
|
331,450
|
|
|
11/13/2018
|
-4.60 / -5.50%
|
82.00
|
82.10
|
79.00
|
79.00
|
80.38
|
63.93
|
576,150
|
|
|
11/12/2018
|
-0.70 / -0.83%
|
83.10
|
84.20
|
82.40
|
83.60
|
83.00
|
67.65
|
241,050
|
|
|
11/9/2018
|
-0.20 / -0.24%
|
84.00
|
84.50
|
82.70
|
84.30
|
83.82
|
68.22
|
597,220
|
|
|
11/8/2018
|
-0.20 / -0.24%
|
85.00
|
86.00
|
84.00
|
84.50
|
84.87
|
68.38
|
145,850
|
|
|
11/7/2018
|
+0.70 / +0.83%
|
84.50
|
85.40
|
83.70
|
84.70
|
84.76
|
68.54
|
892,740
|
|
|
11/6/2018
|
-1.20 / -1.41%
|
86.20
|
87.00
|
84.00
|
84.00
|
85.87
|
67.97
|
1,023,510
|
|
|
11/5/2018
|
+0.70 / +0.83%
|
82.70
|
85.20
|
82.70
|
85.20
|
84.19
|
68.94
|
1,006,840
|
|
|
11/2/2018
|
+2.50 / +3.05%
|
82.70
|
84.50
|
82.00
|
84.50
|
83.90
|
68.38
|
993,240
|
|
|
11/1/2018
|
-1.00 / -1.20%
|
82.50
|
83.60
|
81.20
|
82.00
|
82.30
|
66.35
|
28,242,854
|
|
|
10/31/2018
|
+5.00 / +6.41%
|
79.00
|
83.00
|
78.50
|
83.00
|
81.09
|
67.16
|
2,193,449
|
|
|
10/30/2018
|
+1.50 / +1.96%
|
75.30
|
78.70
|
75.20
|
78.00
|
77.91
|
63.12
|
1,217,270
|
|
|
10/29/2018
|
0.00 / 0.00%
|
75.00
|
76.60
|
74.70
|
76.50
|
76.29
|
61.90
|
728,550
|
|
|
10/26/2018
|
-1.00 / -1.29%
|
77.00
|
77.40
|
76.30
|
76.50
|
76.60
|
61.90
|
785,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|