|
|
Closing price on 2/24/2026
|
|
| Open |
79.30 |
| High |
80.90 |
| Low |
78.60 |
| Volume |
8,563,700 |
| Split-adjusted Price |
80.90 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2026
|
+1.70 / +2.15%
|
79.30
|
80.90
|
78.60
|
80.90
|
79.72
|
80.90
|
8,563,700
|
|
|
2/23/2026
|
+1.20 / +1.54%
|
78.80
|
79.20
|
78.30
|
79.20
|
78.84
|
79.20
|
5,231,500
|
|
|
2/13/2026
|
0.00 / 0.00%
|
78.00
|
78.30
|
77.70
|
78.00
|
78.02
|
78.00
|
4,091,900
|
|
|
2/12/2026
|
0.00 / 0.00%
|
78.40
|
78.40
|
78.00
|
78.00
|
78.23
|
78.00
|
2,759,900
|
|
|
2/11/2026
|
+1.20 / +1.56%
|
77.30
|
78.60
|
76.90
|
78.00
|
78.01
|
78.00
|
5,874,000
|
|
|
2/10/2026
|
-1.40 / -1.79%
|
78.20
|
78.40
|
75.60
|
76.80
|
77.23
|
76.80
|
6,018,600
|
|
|
2/9/2026
|
0.00 / 0.00%
|
79.00
|
79.20
|
78.00
|
78.20
|
78.34
|
78.20
|
3,681,100
|
|
|
2/6/2026
|
-1.20 / -1.51%
|
78.40
|
79.50
|
77.70
|
78.20
|
78.45
|
78.20
|
9,559,400
|
|
|
2/5/2026
|
-3.30 / -3.99%
|
82.80
|
82.90
|
79.40
|
79.40
|
80.85
|
79.40
|
10,434,400
|
|
|
2/4/2026
|
-1.10 / -1.31%
|
84.10
|
84.90
|
82.50
|
82.70
|
83.52
|
82.70
|
8,323,300
|
|
|
2/3/2026
|
0.00 / 0.00%
|
84.50
|
84.80
|
83.30
|
83.80
|
83.87
|
83.80
|
8,507,800
|
|
|
2/2/2026
|
-0.20 / -0.24%
|
83.90
|
85.50
|
82.20
|
83.80
|
83.56
|
83.80
|
11,833,900
|
|
|
1/30/2026
|
-0.10 / -0.12%
|
84.60
|
85.00
|
83.30
|
84.00
|
84.08
|
84.00
|
10,800,811
|
|
|
1/29/2026
|
+4.60 / +5.79%
|
80.30
|
85.00
|
80.20
|
84.10
|
83.19
|
84.10
|
24,822,400
|
|
|
1/28/2026
|
+2.80 / +3.65%
|
77.20
|
79.50
|
77.10
|
79.50
|
78.45
|
79.50
|
8,819,900
|
|
|
1/27/2026
|
-0.60 / -0.78%
|
77.40
|
77.50
|
76.70
|
76.70
|
77.00
|
76.70
|
5,532,800
|
|
|
1/26/2026
|
-1.70 / -2.15%
|
79.10
|
79.50
|
76.00
|
77.30
|
77.77
|
77.30
|
6,884,504
|
|
|
1/23/2026
|
-0.90 / -1.13%
|
80.00
|
80.20
|
79.00
|
79.00
|
79.57
|
79.00
|
4,253,600
|
|
|
1/22/2026
|
0.00 / 0.00%
|
79.60
|
80.60
|
79.10
|
79.90
|
79.91
|
79.90
|
5,049,504
|
|
|
1/21/2026
|
-0.10 / -0.13%
|
79.00
|
79.90
|
78.50
|
79.90
|
79.19
|
79.90
|
6,515,500
|
|
|
1/20/2026
|
-0.20 / -0.25%
|
80.20
|
81.40
|
79.10
|
80.00
|
80.35
|
80.00
|
11,425,605
|
|
|
1/19/2026
|
-1.20 / -1.47%
|
82.10
|
82.30
|
80.20
|
80.20
|
81.04
|
80.20
|
6,356,713
|
|
|
1/16/2026
|
+0.40 / +0.49%
|
81.30
|
85.50
|
79.90
|
81.40
|
82.53
|
81.40
|
16,135,700
|
|
|
1/15/2026
|
+0.40 / +0.50%
|
80.50
|
82.50
|
79.80
|
81.00
|
81.03
|
81.00
|
9,305,300
|
|
|
1/14/2026
|
+1.30 / +1.64%
|
79.10
|
82.00
|
78.60
|
80.60
|
80.44
|
80.60
|
14,414,703
|
|
|
1/13/2026
|
+0.70 / +0.89%
|
79.50
|
82.20
|
79.30
|
79.30
|
80.74
|
79.30
|
10,333,600
|
|
|
1/12/2026
|
+2.10 / +2.75%
|
76.60
|
78.80
|
75.90
|
78.60
|
77.71
|
78.60
|
8,295,604
|
|
|
1/9/2026
|
-1.80 / -2.30%
|
78.50
|
78.60
|
76.50
|
76.50
|
77.54
|
76.50
|
6,436,603
|
|
|
1/8/2026
|
-0.10 / -0.13%
|
79.00
|
79.00
|
77.70
|
78.30
|
78.46
|
78.30
|
4,525,700
|
|
|
1/7/2026
|
+1.40 / +1.82%
|
77.10
|
78.40
|
76.70
|
78.40
|
77.69
|
78.40
|
16,079,805
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|