|
|
Closing price on 5/22/2026
|
|
| Open |
76.10 |
| High |
76.70 |
| Low |
75.60 |
| Volume |
2,603,200 |
| Split-adjusted Price |
76.00 |
There is no data on 5/23/2026. Display data on 5/22/2026 instead.
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2026
|
-0.20 / -0.26%
|
76.10
|
76.70
|
75.60
|
76.00
|
76.21
|
76.00
|
2,603,200
|
|
|
5/21/2026
|
+0.60 / +0.79%
|
76.00
|
76.90
|
75.80
|
76.20
|
76.32
|
76.20
|
3,550,000
|
|
|
5/20/2026
|
-0.90 / -1.18%
|
76.40
|
76.80
|
74.40
|
75.60
|
75.42
|
75.60
|
8,679,100
|
|
|
5/19/2026
|
0.00 / 0.00%
|
76.80
|
77.40
|
76.30
|
76.50
|
76.79
|
76.50
|
5,188,000
|
|
|
5/18/2026
|
-1.00 / -1.29%
|
77.10
|
77.30
|
76.40
|
76.50
|
76.73
|
76.50
|
7,321,700
|
|
|
5/15/2026
|
-1.60 / -2.02%
|
79.10
|
79.10
|
77.10
|
77.50
|
77.87
|
77.50
|
4,808,600
|
|
|
5/14/2026
|
+0.20 / +0.25%
|
79.30
|
79.50
|
78.60
|
79.10
|
78.97
|
79.10
|
4,394,500
|
|
|
5/13/2026
|
+1.20 / +1.54%
|
77.70
|
79.30
|
77.50
|
78.90
|
78.42
|
78.90
|
6,479,900
|
|
|
5/12/2026
|
+0.20 / +0.26%
|
77.70
|
78.00
|
76.60
|
77.70
|
77.20
|
77.70
|
6,163,600
|
|
|
5/11/2026
|
-2.70 / -3.37%
|
80.80
|
80.80
|
77.50
|
77.50
|
78.71
|
77.50
|
8,647,600
|
|
|
5/8/2026
|
-0.80 / -0.99%
|
81.00
|
82.40
|
80.00
|
80.20
|
81.27
|
80.20
|
8,819,100
|
|
|
5/7/2026
|
+2.60 / +3.32%
|
79.70
|
82.30
|
79.20
|
81.00
|
80.91
|
81.00
|
16,196,000
|
|
|
5/6/2026
|
+1.80 / +2.35%
|
77.30
|
78.50
|
76.90
|
78.40
|
77.64
|
78.40
|
5,808,400
|
|
|
5/5/2026
|
-0.20 / -0.26%
|
76.90
|
78.40
|
76.60
|
76.60
|
77.32
|
76.60
|
4,691,700
|
|
|
5/4/2026
|
0.00 / 0.00%
|
77.20
|
77.50
|
76.20
|
76.80
|
76.78
|
76.80
|
3,381,400
|
|
|
4/29/2026
|
-0.60 / -0.78%
|
77.00
|
77.40
|
76.10
|
76.80
|
76.59
|
76.80
|
4,028,900
|
|
|
4/28/2026
|
+0.20 / +0.26%
|
77.20
|
77.90
|
76.70
|
77.40
|
77.25
|
77.40
|
3,730,200
|
|
|
4/24/2026
|
-1.00 / -1.28%
|
79.00
|
79.60
|
77.20
|
77.20
|
78.12
|
77.20
|
7,800,700
|
|
|
4/23/2026
|
-0.80 / -1.01%
|
79.20
|
79.30
|
77.10
|
78.20
|
78.22
|
78.20
|
6,071,800
|
|
|
4/22/2026
|
0.00 / 0.00%
|
78.90
|
79.20
|
78.10
|
79.00
|
78.59
|
79.00
|
4,824,100
|
|
|
4/21/2026
|
-0.80 / -1.00%
|
80.00
|
80.90
|
78.80
|
79.00
|
79.76
|
79.00
|
7,452,100
|
|
|
4/20/2026
|
+0.30 / +0.38%
|
80.00
|
80.40
|
79.30
|
79.80
|
79.76
|
79.80
|
5,211,800
|
|
|
4/17/2026
|
+1.50 / +1.92%
|
78.30
|
82.50
|
78.30
|
79.50
|
80.27
|
79.50
|
13,601,600
|
|
|
4/16/2026
|
+0.80 / +1.04%
|
77.20
|
78.80
|
76.70
|
78.00
|
78.02
|
78.00
|
7,346,700
|
|
|
4/15/2026
|
-0.40 / -0.52%
|
78.40
|
78.40
|
77.00
|
77.20
|
77.65
|
77.20
|
5,321,100
|
|
|
4/14/2026
|
+0.60 / +0.78%
|
77.70
|
78.00
|
77.00
|
77.60
|
77.35
|
77.60
|
4,522,400
|
|
|
4/13/2026
|
-1.00 / -1.28%
|
77.20
|
77.60
|
76.40
|
77.00
|
76.96
|
77.00
|
5,031,600
|
|
|
4/10/2026
|
0.00 / 0.00%
|
78.50
|
78.70
|
77.50
|
78.00
|
78.14
|
78.00
|
3,896,000
|
|
|
4/9/2026
|
+0.30 / +0.39%
|
77.60
|
79.50
|
76.80
|
78.00
|
78.34
|
78.00
|
7,227,100
|
|
|
4/8/2026
|
+2.60 / +3.46%
|
77.20
|
77.80
|
76.30
|
77.70
|
77.13
|
77.70
|
11,208,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|