|
|
Closing price on 4/28/2026
|
|
| Open |
77.20 |
| High |
77.90 |
| Low |
76.70 |
| Volume |
3,730,200 |
| Split-adjusted Price |
77.40 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/7/2026
|
-0.20 / -0.27%
|
75.40
|
75.70
|
74.30
|
75.10
|
75.02
|
75.10
|
4,085,700
|
|
|
4/6/2026
|
0.00 / 0.00%
|
75.10
|
76.20
|
74.50
|
75.30
|
75.34
|
75.30
|
5,442,400
|
|
|
4/3/2026
|
-0.80 / -1.05%
|
76.20
|
77.10
|
74.80
|
75.30
|
75.54
|
75.30
|
5,241,600
|
|
|
4/2/2026
|
-0.80 / -1.04%
|
76.60
|
76.70
|
75.30
|
76.10
|
75.97
|
76.10
|
5,460,300
|
|
|
4/1/2026
|
+1.40 / +1.85%
|
76.80
|
77.40
|
75.90
|
76.90
|
76.76
|
76.90
|
9,694,800
|
|
|
3/31/2026
|
+0.70 / +0.94%
|
75.50
|
76.40
|
75.00
|
75.50
|
75.83
|
75.50
|
7,388,100
|
|
|
3/30/2026
|
+1.50 / +2.05%
|
72.00
|
75.30
|
71.80
|
74.80
|
73.73
|
74.80
|
6,573,900
|
|
|
3/27/2026
|
+1.20 / +1.66%
|
72.20
|
73.40
|
72.20
|
73.30
|
72.90
|
73.30
|
4,263,900
|
|
|
3/26/2026
|
-1.10 / -1.50%
|
73.00
|
73.20
|
71.80
|
72.10
|
72.24
|
72.10
|
4,809,500
|
|
|
3/25/2026
|
+1.10 / +1.53%
|
73.50
|
73.50
|
72.20
|
73.20
|
72.86
|
73.20
|
4,078,200
|
|
|
3/24/2026
|
+1.30 / +1.84%
|
72.50
|
72.80
|
71.70
|
72.10
|
72.22
|
72.10
|
4,187,600
|
|
|
3/23/2026
|
-0.50 / -0.70%
|
70.60
|
72.80
|
70.60
|
70.80
|
71.59
|
70.80
|
10,441,000
|
|
|
3/20/2026
|
-4.10 / -5.44%
|
75.10
|
75.50
|
71.30
|
71.30
|
72.92
|
71.30
|
13,781,100
|
|
|
3/19/2026
|
+0.10 / +0.13%
|
73.60
|
75.70
|
73.50
|
75.40
|
74.88
|
75.40
|
11,238,400
|
|
|
3/18/2026
|
-0.10 / -0.13%
|
75.80
|
75.80
|
74.00
|
75.30
|
75.13
|
75.30
|
5,029,900
|
|
|
3/17/2026
|
+1.90 / +2.59%
|
74.00
|
75.70
|
73.80
|
75.40
|
75.07
|
75.40
|
9,368,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|