|
|
Closing price on 3/19/2025
|
|
| Open |
69.50 |
| High |
69.60 |
| Low |
68.50 |
| Volume |
15,645,000 |
| Split-adjusted Price |
68.50 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2025
|
-1.10 / -1.58%
|
69.50
|
69.60
|
68.50
|
68.50
|
68.95
|
68.50
|
15,645,000
|
|
|
3/18/2025
|
-0.90 / -1.28%
|
70.70
|
71.30
|
69.60
|
69.60
|
70.30
|
69.60
|
6,275,258
|
|
|
3/17/2025
|
-0.60 / -0.84%
|
71.40
|
71.40
|
70.30
|
70.50
|
70.63
|
70.50
|
4,528,900
|
|
|
3/14/2025
|
+0.70 / +0.99%
|
70.50
|
71.90
|
70.40
|
71.10
|
71.32
|
71.10
|
7,301,100
|
|
|
3/13/2025
|
+1.70 / +2.47%
|
68.70
|
71.20
|
68.70
|
70.40
|
70.37
|
70.40
|
12,565,600
|
|
|
3/12/2025
|
-0.20 / -0.29%
|
68.90
|
69.70
|
68.70
|
68.70
|
69.20
|
68.70
|
6,535,800
|
|
|
3/11/2025
|
0.00 / 0.00%
|
68.20
|
68.90
|
68.10
|
68.90
|
68.50
|
68.90
|
5,525,500
|
|
|
3/10/2025
|
-0.10 / -0.14%
|
69.00
|
69.90
|
68.70
|
68.90
|
69.09
|
68.90
|
5,261,800
|
|
|
3/7/2025
|
-0.20 / -0.29%
|
69.20
|
70.00
|
68.40
|
69.00
|
68.96
|
69.00
|
4,410,100
|
|
|
3/6/2025
|
+1.00 / +1.47%
|
68.40
|
69.20
|
68.20
|
69.20
|
68.65
|
69.20
|
4,516,500
|
|
|
3/5/2025
|
-0.90 / -1.30%
|
69.30
|
70.20
|
68.20
|
68.20
|
69.31
|
68.20
|
6,222,600
|
|
|
3/4/2025
|
+1.10 / +1.62%
|
68.00
|
69.10
|
67.40
|
69.10
|
68.14
|
69.10
|
5,946,400
|
|
|
3/3/2025
|
+0.30 / +0.44%
|
67.80
|
68.40
|
67.70
|
68.00
|
67.96
|
68.00
|
2,758,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|