|
Closing price on 6/28/2024
|
|
| Open |
74.60 |
| High |
76.20 |
| Low |
74.50 |
| Volume |
20,060,944 |
| Split-adjusted Price |
74.70 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2024
|
+0.20 / +0.27%
|
74.60
|
76.20
|
74.50
|
74.70
|
75.42
|
74.70
|
20,060,944
|
|
|
6/27/2024
|
+0.50 / +0.68%
|
73.90
|
75.20
|
73.60
|
74.50
|
74.40
|
74.50
|
3,845,782
|
|
|
6/26/2024
|
+0.10 / +0.14%
|
73.90
|
74.50
|
73.10
|
74.00
|
73.60
|
74.00
|
3,548,273
|
|
|
6/25/2024
|
+0.20 / +0.27%
|
74.20
|
74.50
|
73.60
|
73.90
|
74.04
|
73.90
|
10,974,549
|
|
|
6/24/2024
|
-2.50 / -3.28%
|
75.50
|
76.30
|
73.70
|
73.70
|
74.66
|
73.70
|
9,626,453
|
|
|
6/21/2024
|
+0.40 / +0.53%
|
75.80
|
77.50
|
75.50
|
76.20
|
76.61
|
76.20
|
3,974,184
|
|
|
6/20/2024
|
+0.20 / +0.26%
|
75.60
|
76.20
|
75.10
|
75.80
|
75.69
|
75.80
|
4,159,528
|
|
|
6/19/2024
|
-0.60 / -0.79%
|
76.70
|
76.70
|
74.90
|
75.60
|
75.54
|
75.60
|
8,534,847
|
|
|
6/18/2024
|
0.00 / 0.00%
|
76.20
|
77.30
|
76.20
|
76.20
|
76.65
|
76.20
|
9,161,600
|
|
|
6/17/2024
|
-1.80 / -2.31%
|
78.00
|
78.00
|
76.20
|
76.20
|
76.85
|
76.20
|
6,262,500
|
|
|
6/14/2024
|
-0.60 / -0.76%
|
78.70
|
80.30
|
78.00
|
78.00
|
79.27
|
78.00
|
13,131,600
|
|
|
6/13/2024
|
+0.80 / +1.03%
|
78.50
|
78.80
|
78.00
|
78.60
|
78.41
|
78.60
|
6,235,400
|
|
|
6/12/2024
|
+2.00 / +2.64%
|
76.00
|
78.10
|
76.00
|
77.80
|
77.21
|
77.80
|
5,837,700
|
|
|
6/11/2024
|
-1.30 / -1.69%
|
77.20
|
77.50
|
75.70
|
75.80
|
76.35
|
75.80
|
7,063,580
|
|
|
6/10/2024
|
-0.50 / -0.64%
|
77.60
|
78.00
|
76.80
|
77.10
|
77.33
|
77.10
|
5,324,195
|
|
|
6/7/2024
|
-0.50 / -0.64%
|
78.50
|
78.60
|
77.00
|
77.60
|
77.73
|
77.60
|
4,641,265
|
|
|
6/6/2024
|
0.00 / 0.00%
|
78.40
|
78.80
|
77.50
|
78.10
|
78.26
|
78.10
|
4,727,375
|
|
|
6/5/2024
|
+0.60 / +0.77%
|
77.50
|
79.40
|
77.50
|
78.10
|
78.61
|
78.10
|
7,579,970
|
|
|
6/4/2024
|
-0.20 / -0.26%
|
78.00
|
78.00
|
77.10
|
77.50
|
77.50
|
77.50
|
4,454,799
|
|
|
6/3/2024
|
+1.10 / +1.44%
|
77.30
|
78.50
|
76.80
|
77.70
|
77.94
|
77.70
|
9,948,081
|
|
|
5/31/2024
|
-0.60 / -0.78%
|
78.00
|
78.40
|
76.60
|
76.60
|
77.61
|
76.60
|
5,592,453
|
|
|
5/30/2024
|
+2.20 / +2.93%
|
74.30
|
77.40
|
74.10
|
77.20
|
75.99
|
77.20
|
11,181,451
|
|
|
5/29/2024
|
-0.50 / -0.66%
|
75.70
|
76.90
|
75.00
|
75.00
|
75.92
|
75.00
|
8,003,843
|
|
|
5/28/2024
|
+2.00 / +2.72%
|
74.20
|
75.50
|
73.80
|
75.50
|
74.83
|
75.50
|
7,316,602
|
|
|
5/27/2024
|
0.00 / 0.00%
|
73.50
|
74.00
|
72.70
|
73.50
|
73.28
|
73.50
|
3,901,609
|
|
|
5/24/2024
|
-2.30 / -3.03%
|
75.50
|
76.30
|
73.10
|
73.50
|
74.47
|
73.50
|
7,669,883
|
|
|
5/23/2024
|
+1.90 / +2.57%
|
73.90
|
75.80
|
73.20
|
75.80
|
74.26
|
75.80
|
6,128,208
|
|
|
5/22/2024
|
-1.90 / -2.51%
|
76.00
|
76.40
|
73.80
|
73.90
|
74.80
|
73.90
|
8,374,528
|
|
|
5/21/2024
|
-0.60 / -0.79%
|
76.20
|
76.50
|
74.90
|
75.80
|
75.64
|
75.80
|
8,266,718
|
|
|
5/20/2024
|
+0.90 / +1.19%
|
76.50
|
77.30
|
75.70
|
76.40
|
76.34
|
76.40
|
7,890,009
|
|
|
|