|
Closing price on 1/29/2024
|
|
Open |
66.00 |
High |
66.40 |
Low |
65.50 |
Volume |
1,429,100 |
Split-adjusted Price |
65.60 |
|
|
MSN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/29/2024
|
-0.20 / -0.30%
|
66.00
|
66.40
|
65.50
|
65.60
|
65.73
|
65.60
|
1,429,100
|
|
1/26/2024
|
-1.00 / -1.50%
|
67.00
|
67.00
|
65.80
|
65.80
|
66.29
|
65.80
|
1,936,600
|
|
1/25/2024
|
+0.60 / +0.91%
|
66.40
|
66.80
|
66.10
|
66.80
|
66.32
|
66.80
|
1,161,400
|
|
1/24/2024
|
-1.30 / -1.93%
|
67.00
|
67.50
|
66.20
|
66.20
|
66.71
|
66.20
|
2,992,900
|
|
1/23/2024
|
-0.20 / -0.30%
|
67.80
|
67.80
|
66.50
|
67.50
|
67.04
|
67.50
|
2,445,600
|
|
1/22/2024
|
-0.10 / -0.15%
|
68.50
|
68.50
|
67.00
|
67.70
|
67.46
|
67.70
|
3,151,900
|
|
1/19/2024
|
+1.40 / +2.11%
|
66.70
|
68.40
|
66.70
|
67.80
|
67.83
|
67.80
|
3,305,300
|
|
1/18/2024
|
+0.10 / +0.15%
|
66.40
|
67.00
|
66.40
|
66.40
|
66.59
|
66.40
|
1,954,100
|
|
1/17/2024
|
-0.80 / -1.19%
|
67.10
|
67.50
|
66.30
|
66.30
|
66.92
|
66.30
|
1,904,200
|
|
1/16/2024
|
+1.50 / +2.29%
|
65.60
|
67.30
|
65.30
|
67.10
|
66.70
|
67.10
|
3,269,100
|
|
1/15/2024
|
+0.80 / +1.23%
|
65.30
|
66.10
|
65.20
|
65.60
|
65.67
|
65.60
|
1,312,000
|
|
1/12/2024
|
-1.30 / -1.97%
|
66.00
|
66.00
|
64.80
|
64.80
|
65.32
|
64.80
|
3,812,500
|
|
1/11/2024
|
-0.10 / -0.15%
|
66.40
|
66.90
|
66.00
|
66.10
|
66.22
|
66.10
|
2,173,000
|
|
1/10/2024
|
+0.10 / +0.15%
|
66.20
|
67.50
|
66.10
|
66.20
|
66.62
|
66.20
|
2,538,100
|
|
1/9/2024
|
-0.50 / -0.75%
|
66.70
|
67.40
|
66.00
|
66.10
|
66.42
|
66.10
|
2,177,500
|
|
1/8/2024
|
-1.30 / -1.91%
|
68.00
|
68.00
|
66.60
|
66.60
|
67.14
|
66.60
|
4,763,300
|
|
1/5/2024
|
-0.20 / -0.29%
|
68.20
|
68.30
|
66.60
|
67.90
|
67.47
|
67.90
|
3,405,400
|
|
1/4/2024
|
-0.80 / -1.16%
|
69.00
|
69.10
|
68.10
|
68.10
|
68.61
|
68.10
|
2,526,000
|
|
1/3/2024
|
+0.50 / +0.73%
|
68.00
|
68.90
|
67.70
|
68.90
|
68.36
|
68.90
|
6,099,400
|
|
1/2/2024
|
+1.40 / +2.09%
|
67.70
|
69.30
|
67.30
|
68.40
|
68.35
|
68.40
|
3,624,100
|
|
12/29/2023
|
0.00 / 0.00%
|
67.10
|
68.30
|
67.00
|
67.00
|
67.60
|
67.00
|
14,980,800
|
|
12/28/2023
|
0.00 / 0.00%
|
67.10
|
67.60
|
66.60
|
67.00
|
67.14
|
67.00
|
5,612,000
|
|
12/27/2023
|
+0.80 / +1.21%
|
66.20
|
67.90
|
66.00
|
67.00
|
67.05
|
67.00
|
7,587,900
|
|
12/26/2023
|
-0.20 / -0.30%
|
66.90
|
66.90
|
65.60
|
66.20
|
65.96
|
66.20
|
2,681,200
|
|
12/25/2023
|
+3.40 / +5.40%
|
63.20
|
66.50
|
63.20
|
66.40
|
65.43
|
66.40
|
3,234,900
|
|
12/22/2023
|
-0.70 / -1.10%
|
64.00
|
64.20
|
63.00
|
63.00
|
63.36
|
63.00
|
3,973,600
|
|
12/21/2023
|
-0.20 / -0.31%
|
63.00
|
64.40
|
63.00
|
63.70
|
63.76
|
63.70
|
1,427,500
|
|
12/20/2023
|
+1.70 / +2.73%
|
62.80
|
64.00
|
62.50
|
63.90
|
63.53
|
63.90
|
1,655,900
|
|
12/19/2023
|
-0.70 / -1.11%
|
62.90
|
63.50
|
61.80
|
62.20
|
62.39
|
62.20
|
6,714,100
|
|
12/18/2023
|
-0.10 / -0.16%
|
63.20
|
63.80
|
62.60
|
62.90
|
63.04
|
62.90
|
2,630,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|