|
|
Closing price on 2/28/2025
|
|
| Open |
68.40 |
| High |
68.50 |
| Low |
67.50 |
| Volume |
3,925,400 |
| Split-adjusted Price |
67.70 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2025
|
-0.70 / -1.02%
|
68.40
|
68.50
|
67.50
|
67.70
|
67.84
|
67.70
|
3,925,400
|
|
|
2/27/2025
|
+0.10 / +0.15%
|
68.50
|
69.30
|
68.20
|
68.40
|
68.61
|
68.40
|
4,565,500
|
|
|
2/26/2025
|
-0.10 / -0.15%
|
68.40
|
68.60
|
68.00
|
68.30
|
68.22
|
68.30
|
2,082,800
|
|
|
2/25/2025
|
+0.80 / +1.18%
|
67.80
|
68.90
|
67.80
|
68.40
|
68.41
|
68.40
|
5,119,200
|
|
|
2/24/2025
|
0.00 / 0.00%
|
67.20
|
67.70
|
66.80
|
67.60
|
67.24
|
67.60
|
10,848,600
|
|
|
2/21/2025
|
-0.40 / -0.59%
|
68.00
|
68.00
|
67.20
|
67.60
|
67.59
|
67.60
|
2,315,500
|
|
|
2/20/2025
|
+0.30 / +0.44%
|
68.00
|
68.00
|
67.50
|
68.00
|
67.78
|
68.00
|
3,259,400
|
|
|
2/19/2025
|
+1.30 / +1.96%
|
66.60
|
67.70
|
66.60
|
67.70
|
67.23
|
67.70
|
3,261,800
|
|
|
2/18/2025
|
0.00 / 0.00%
|
66.40
|
67.20
|
66.00
|
66.40
|
66.62
|
66.40
|
3,858,400
|
|
|
2/17/2025
|
-1.70 / -2.50%
|
68.10
|
68.40
|
66.20
|
66.40
|
67.16
|
66.40
|
8,957,700
|
|
|
2/14/2025
|
-0.80 / -1.16%
|
69.20
|
69.40
|
67.80
|
68.10
|
68.73
|
68.10
|
4,239,400
|
|
|
2/13/2025
|
-0.10 / -0.14%
|
68.80
|
69.00
|
68.30
|
68.90
|
68.69
|
68.90
|
1,824,000
|
|
|
2/12/2025
|
+0.30 / +0.44%
|
68.70
|
69.10
|
68.30
|
69.00
|
68.80
|
69.00
|
2,088,500
|
|
|
2/11/2025
|
-0.10 / -0.15%
|
68.80
|
68.90
|
68.10
|
68.70
|
68.58
|
68.70
|
2,435,600
|
|
|
2/10/2025
|
+1.10 / +1.62%
|
67.80
|
69.70
|
67.80
|
68.80
|
68.92
|
68.80
|
6,909,800
|
|
|
2/7/2025
|
+0.30 / +0.45%
|
67.70
|
68.00
|
67.20
|
67.70
|
67.56
|
67.70
|
15,540,300
|
|
|
2/6/2025
|
-0.10 / -0.15%
|
67.50
|
68.10
|
67.20
|
67.40
|
67.44
|
67.40
|
2,799,000
|
|
|
2/5/2025
|
-1.10 / -1.60%
|
68.70
|
68.70
|
67.30
|
67.50
|
67.76
|
67.50
|
5,228,700
|
|
|
2/4/2025
|
+0.60 / +0.88%
|
68.10
|
68.80
|
68.10
|
68.60
|
68.52
|
68.60
|
4,592,000
|
|
|
2/3/2025
|
0.00 / 0.00%
|
67.80
|
68.40
|
67.00
|
68.00
|
67.80
|
68.00
|
4,360,300
|
|
|
1/24/2025
|
+2.60 / +3.98%
|
65.50
|
68.00
|
65.40
|
68.00
|
67.13
|
68.00
|
8,164,300
|
|
|
1/23/2025
|
+0.20 / +0.31%
|
65.30
|
66.10
|
65.20
|
65.40
|
65.61
|
65.40
|
3,685,200
|
|
|
1/22/2025
|
-0.50 / -0.76%
|
65.80
|
66.20
|
65.20
|
65.20
|
65.58
|
65.20
|
2,338,800
|
|
|
1/21/2025
|
+0.20 / +0.31%
|
65.60
|
66.40
|
65.40
|
65.70
|
65.89
|
65.70
|
2,714,183
|
|
|
1/20/2025
|
-0.40 / -0.61%
|
66.00
|
66.30
|
65.50
|
65.50
|
65.77
|
65.50
|
2,514,200
|
|
|
1/17/2025
|
-0.40 / -0.60%
|
66.30
|
66.40
|
65.70
|
65.90
|
66.05
|
65.90
|
4,095,784
|
|
|
1/16/2025
|
+0.50 / +0.76%
|
66.50
|
66.50
|
65.30
|
66.30
|
65.92
|
66.30
|
3,982,700
|
|
|
1/15/2025
|
+2.10 / +3.30%
|
64.50
|
66.40
|
64.00
|
65.80
|
65.28
|
65.80
|
5,668,100
|
|
|
1/14/2025
|
-1.30 / -2.00%
|
65.00
|
65.30
|
63.70
|
63.70
|
64.35
|
63.70
|
5,110,600
|
|
|
1/13/2025
|
-0.50 / -0.76%
|
65.40
|
65.50
|
64.40
|
65.00
|
64.91
|
65.00
|
8,590,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|