MSCI
MSCI-A (MSCI)
NYSE
$581.07+$8.83 (+1.54%)
Price as of Aug 03, 2026 6:01 AM EDT
  • $41.9B
    Market Cap
  • 4.10%
    1-Year Change
  • Financial Data & Stock Exchanges
    Industry
  • 1 Month
    +2.18%
    Low Price$550.79
    High Price$637.24
  • 3 Months
    -2.89%
    Low Price$544.56
    High Price$643.83
  • 1 Year
    +4.10%
    Low Price$508.00
    High Price$643.83
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
570.77
580.49
566.79
572.24
-0.61%
616,898
07/30/2026
575.62
585.41
566.99
575.74
-1.23%
707,768
07/29/2026
580.93
589.99
578.02
582.92
+0.61%
547,449
07/28/2026
575.28
585.55
568.42
579.39
+1.46%
759,319
07/27/2026
560.53
573.86
557.50
571.03
+3.67%
720,623
07/24/2026
559.51
561.19
549.59
550.79
-0.31%
1,139,266
07/23/2026
563.17
567.77
548.92
552.51
-3.23%
1,371,930
07/22/2026
555.01
572.00
555.01
570.95
+1.64%
1,176,101
07/21/2026
561.00
578.78
548.01
561.74
-10.14%
2,010,247
07/21/2026
$4.94 Earnings
07/20/2026
627.63
631.70
621.07
625.11
-0.56%
750,572
07/17/2026
637.08
644.77
622.23
628.66
-1.35%
680,883
07/16/2026
625.06
637.25
623.44
637.24
+2.49%
511,504
07/15/2026
618.94
631.33
610.17
621.77
+1.69%
476,241
07/14/2026
610.00
613.81
602.16
611.43
-1.42%
483,810
07/13/2026
612.04
620.68
605.60
620.23
+2.57%
448,750
07/10/2026
613.53
615.83
601.20
604.71
+0.23%
267,773
07/09/2026
602.44
610.00
592.95
603.35
-0.15%
471,034
07/08/2026
604.21
610.00
594.64
604.23
-0.63%
493,830
07/07/2026
616.90
619.97
606.99
608.09
-0.97%
677,781
07/06/2026
602.31
614.45
589.30
614.04
+1.81%
422,870
07/02/2026
592.10
603.84
586.04
603.11
+3.62%
523,521
07/01/2026
564.03
589.77
564.03
582.03
+3.93%
888,324
06/30/2026
553.10
562.61
545.52
560.04
+0.37%
666,356
06/29/2026
561.90
568.93
552.99
558.00
+0.57%
901,874
06/26/2026
548.80
566.16
545.68
554.85
+1.89%
2,592,779
06/25/2026
575.87
579.46
542.33
544.56
-5.67%
926,893
06/24/2026
585.05
587.87
577.12
577.29
-0.73%
688,729
06/23/2026
586.70
590.13
578.04
581.51
+0.11%
719,022
06/22/2026
579.05
582.99
567.55
580.85
-0.06%
697,801
06/18/2026
600.30
600.30
580.00
581.19
-2.63%
1,002,746
06/17/2026
604.69
610.49
590.89
596.89
-1.85%
585,081
06/16/2026
618.84
618.84
603.38
608.16
-0.49%
490,584
06/15/2026
600.20
615.45
598.76
611.17
+2.01%
539,644
06/12/2026
599.00
600.81
588.31
599.12
+0.81%
390,160
06/11/2026
607.09
609.30
593.42
594.31
-2.34%
408,185
06/10/2026
604.56
609.59
593.94
608.52
+0.16%
331,905
06/09/2026
602.16
610.10
594.00
607.54
+0.76%
388,232
06/08/2026
612.56
612.56
600.50
602.94
-2.03%
553,688
06/05/2026
621.41
624.89
612.44
615.46
-0.55%
457,922
06/04/2026
623.34
627.44
616.65
618.87
+0.86%
445,711
06/03/2026
625.62
625.86
613.06
613.58
-2.65%
831,597
06/02/2026
638.11
641.00
622.04
630.27
-2.11%
974,620
06/01/2026
633.69
644.68
631.39
643.83
+1.97%
766,159
05/29/2026
627.08
640.27
623.00
631.38
+0.78%
1,096,917
05/28/2026
604.11
627.01
602.00
626.52
+3.82%
1,200,477
05/27/2026
598.00
607.26
594.19
603.47
+2.54%
786,462
05/26/2026
586.30
592.71
579.26
588.52
-0.005%
566,731
05/22/2026
583.68
591.44
580.00
588.55
+1.07%
412,310
05/21/2026
577.88
585.64
572.86
582.34
+0.06%
446,406
05/20/2026
576.00
587.11
569.18
581.97
+0.74%
540,524
05/19/2026
591.99
596.50
577.55
577.69
-1.10%
865,517
05/18/2026
561.95
585.13
561.95
584.13
+3.99%
558,093
05/15/2026
570.49
577.10
558.47
561.72
-1.04%
566,797
05/15/2026
$2.05 Dividend
05/14/2026
568.95
571.42
563.62
567.64
-0.21%
627,356
05/13/2026
573.93
579.25
552.51
568.86
-1.75%
690,351
05/12/2026
585.20
587.76
574.04
579.00
-0.61%
850,669
05/11/2026
580.64
585.90
576.09
582.53
-0.13%
664,633
05/08/2026
587.01
588.38
575.37
583.31
-0.50%
625,184
05/07/2026
579.84
590.58
578.57
586.25
+1.07%
670,714
05/06/2026
576.18
582.44
571.56
580.05
+0.22%
834,235
05/05/2026
580.12
581.46
567.11
578.79
-0.24%
831,826
05/04/2026
589.42
593.66
578.70
580.17
-1.12%
337,838
05/01/2026
594.56
599.88
586.24
586.73
-0.43%
266,854
04/30/2026
589.39
591.35
582.82
589.28
-1.12%
598,315
04/29/2026
591.79
597.83
584.89
595.98
+0.56%
614,187
04/28/2026
597.72
600.71
591.26
592.64
+0.64%
629,755
04/27/2026
588.34
597.55
586.98
588.89
-0.28%
549,074
04/24/2026
592.86
596.21
587.55
590.56
-0.89%
389,291
04/23/2026
607.14
608.85
579.59
595.86
-1.65%
778,591
04/22/2026
605.81
619.05
602.82
605.85
+1.78%
899,087
04/21/2026
570.81
601.91
568.70
595.24
+5.37%
1,418,261
04/21/2026
$4.55 Earnings
04/20/2026
566.50
568.38
554.36
564.91
-0.28%
584,017
04/17/2026
566.97
570.84
560.86
566.50
+0.65%
804,483
04/16/2026
562.89
565.74
559.79
562.87
+0.86%
439,003
04/15/2026
546.38
560.09
545.13
558.04
+2.63%
425,112
04/14/2026
551.31
554.80
543.27
543.73
-1.28%
566,062
04/13/2026
534.17
550.93
533.74
550.76
+3.03%
414,709
04/10/2026
539.61
543.79
530.60
534.55
-1.72%
534,192
04/09/2026
550.55
555.09
539.68
543.92
-1.98%
513,323
04/08/2026
553.83
565.45
552.01
554.93
+1.76%
498,977
04/07/2026
547.07
550.97
544.18
545.31
+0.10%
524,504
04/06/2026
543.70
547.89
542.55
544.74
+0.35%
367,199
04/02/2026
531.97
544.70
529.53
542.82
+1.47%
351,122
04/01/2026
529.26
538.16
523.68
534.97
-0.39%
397,514
03/31/2026
539.52
542.91
528.09
537.07
+1.34%
443,911
03/30/2026
524.55
533.58
522.11
529.97
+1.62%
365,051
03/27/2026
529.46
533.07
518.13
521.52
-2.11%
441,779
03/26/2026
526.26
537.02
526.10
532.76
+0.69%
335,384
03/25/2026
539.36
540.26
523.11
529.08
-1.24%
405,237
03/24/2026
544.65
547.50
533.77
535.72
-2.53%
457,387
03/23/2026
552.61
562.97
548.42
549.62
-0.19%
442,234
03/20/2026
552.18
554.51
547.05
550.64
-0.65%
1,122,193
03/19/2026
551.51
557.06
543.70
554.27
-0.08%
519,861
03/18/2026
552.23
559.10
551.39
554.74
-0.65%
474,139
03/17/2026
557.98
563.82
555.24
558.39
+1.89%
402,772
03/16/2026
548.15
552.25
544.71
548.02
+0.38%
450,513
03/13/2026
538.33
551.12
536.99
545.93
+2.15%
689,796