|
|
Closing price on 7/23/2025
|
|
| Open |
78.70 |
| High |
79.30 |
| Low |
77.20 |
| Volume |
8,393,200 |
| Split-adjusted Price |
77.30 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2025
|
-0.40 / -0.51%
|
78.70
|
79.30
|
77.20
|
77.30
|
77.98
|
77.30
|
8,393,200
|
|
|
7/22/2025
|
+0.20 / +0.26%
|
77.30
|
78.40
|
76.60
|
77.70
|
77.36
|
77.70
|
7,375,500
|
|
|
7/21/2025
|
-1.60 / -2.02%
|
79.60
|
79.80
|
77.50
|
77.50
|
78.48
|
77.50
|
7,866,900
|
|
|
7/18/2025
|
+2.90 / +3.81%
|
76.50
|
81.00
|
76.50
|
79.10
|
79.11
|
79.10
|
15,004,300
|
|
|
7/17/2025
|
+1.20 / +1.60%
|
75.80
|
77.30
|
75.60
|
76.20
|
76.51
|
76.20
|
10,792,700
|
|
|
7/16/2025
|
+0.50 / +0.67%
|
74.30
|
75.50
|
74.00
|
75.00
|
74.67
|
75.00
|
4,169,200
|
|
|
7/15/2025
|
-0.80 / -1.06%
|
75.30
|
76.70
|
74.50
|
74.50
|
75.55
|
74.50
|
9,341,500
|
|
|
7/14/2025
|
-1.20 / -1.57%
|
76.90
|
77.10
|
74.60
|
75.30
|
75.55
|
75.30
|
6,552,400
|
|
|
7/11/2025
|
-0.40 / -0.52%
|
76.80
|
77.50
|
76.10
|
76.50
|
76.77
|
76.50
|
8,284,200
|
|
|
7/10/2025
|
+1.10 / +1.45%
|
76.00
|
78.40
|
75.90
|
76.90
|
77.12
|
76.90
|
12,351,900
|
|
|
7/9/2025
|
+0.20 / +0.26%
|
76.50
|
76.50
|
75.40
|
75.80
|
75.84
|
75.80
|
7,231,700
|
|
|
7/8/2025
|
+0.80 / +1.07%
|
74.90
|
76.20
|
74.60
|
75.60
|
75.24
|
75.60
|
7,088,700
|
|
|
7/7/2025
|
+0.20 / +0.27%
|
75.00
|
75.70
|
74.30
|
74.80
|
74.88
|
74.80
|
5,874,900
|
|
|
7/4/2025
|
+0.10 / +0.13%
|
74.70
|
75.00
|
73.70
|
74.60
|
74.36
|
74.60
|
4,470,400
|
|
|
7/3/2025
|
-0.70 / -0.93%
|
74.80
|
76.30
|
74.10
|
74.50
|
75.37
|
74.50
|
6,120,200
|
|
|
7/2/2025
|
0.00 / 0.00%
|
75.00
|
76.30
|
74.60
|
75.20
|
75.68
|
75.20
|
4,787,500
|
|
|
7/1/2025
|
-1.60 / -2.08%
|
76.20
|
76.70
|
74.90
|
75.20
|
75.59
|
75.20
|
7,005,100
|
|
|
6/30/2025
|
0.00 / 0.00%
|
76.60
|
77.40
|
76.00
|
76.80
|
76.85
|
76.80
|
21,420,600
|
|
|
6/27/2025
|
+4.80 / +6.67%
|
72.30
|
76.90
|
72.00
|
76.80
|
74.98
|
76.80
|
14,104,900
|
|
|
6/26/2025
|
+1.70 / +2.42%
|
70.40
|
72.00
|
70.20
|
72.00
|
71.26
|
72.00
|
11,304,800
|
|
|
6/25/2025
|
+1.10 / +1.59%
|
69.70
|
70.40
|
69.10
|
70.30
|
69.71
|
70.30
|
8,748,800
|
|
|
6/24/2025
|
+1.20 / +1.76%
|
68.90
|
69.30
|
68.30
|
69.20
|
68.74
|
69.20
|
14,073,800
|
|
|
6/23/2025
|
+0.50 / +0.74%
|
66.80
|
68.00
|
66.20
|
68.00
|
67.27
|
68.00
|
13,482,500
|
|
|
6/20/2025
|
0.00 / 0.00%
|
67.40
|
67.60
|
66.80
|
67.50
|
67.32
|
67.50
|
11,213,800
|
|
|
6/19/2025
|
0.00 / 0.00%
|
67.00
|
67.50
|
66.10
|
67.50
|
66.77
|
67.50
|
5,629,600
|
|
|
6/18/2025
|
-0.40 / -0.59%
|
67.90
|
67.90
|
66.60
|
67.50
|
67.29
|
67.50
|
5,472,800
|
|
|
6/17/2025
|
+1.10 / +1.65%
|
67.00
|
67.90
|
66.20
|
67.90
|
66.83
|
67.90
|
10,598,700
|
|
|
6/16/2025
|
+1.40 / +2.14%
|
65.70
|
67.00
|
65.40
|
66.80
|
66.17
|
66.80
|
7,933,900
|
|
|
6/13/2025
|
-0.40 / -0.61%
|
65.00
|
65.40
|
64.30
|
65.40
|
64.92
|
65.40
|
5,911,100
|
|
|
6/12/2025
|
+1.00 / +1.54%
|
65.30
|
66.00
|
65.20
|
65.80
|
65.59
|
65.80
|
6,866,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|