8725.T: MS&AD Insurance Group Holdings, Inc. Historical Data

2020 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1,033.3724

CLOSE 1,033.2162

Low

LOW 863.5

High

HIGH 1,266.67

DATE	OPEN	HIGH	LOW	CLOSE
01/06/2020	1,198.67	1,203	1,184.67	1,191.33
01/07/2020	1,195.33	1,217	1,195.33	1,214.67
01/08/2020	1,203.67	1,215.33	1,194.33	1,209.67
01/09/2020	1,222	1,231	1,219.67	1,224.33
01/10/2020	1,228.67	1,231.67	1,219	1,223.33
01/14/2020	1,219.67	1,230.67	1,215.67	1,223.33
01/15/2020	1,216.67	1,221.33	1,213.67	1,219.33
01/16/2020	1,196	1,217	1,193.67	1,216
01/17/2020	1,220.67	1,226	1,216.33	1,221.67
01/20/2020	1,233.67	1,236.67	1,228.33	1,228.33
01/21/2020	1,228.33	1,231	1,217.33	1,220.67
01/22/2020	1,227.33	1,231.33	1,222	1,231.33
01/23/2020	1,231.67	1,232	1,216	1,221
01/24/2020	1,214.33	1,218	1,208.33	1,214.33
01/27/2020	1,199	1,214.67	1,195	1,213
01/28/2020	1,208.67	1,216	1,202.67	1,213
01/29/2020	1,213	1,221.33	1,213	1,219
01/30/2020	1,221	1,223	1,214	1,221.33
01/31/2020	1,221.67	1,237	1,218.67	1,219
02/03/2020	1,212.33	1,222.33	1,206.33	1,217
02/04/2020	1,206	1,221.33	1,200.67	1,219.67
02/05/2020	1,226.67	1,236	1,224.67	1,232.33
02/06/2020	1,250	1,266.67	1,249.67	1,263.67
02/07/2020	1,254.67	1,258.67	1,241	1,243
02/10/2020	1,241.33	1,250.67	1,239	1,248.33
02/12/2020	1,239.67	1,241.33	1,230.67	1,238.33
02/13/2020	1,237	1,242.33	1,230.33	1,242
02/14/2020	1,241	1,255	1,234.33	1,253
02/17/2020	1,242.67	1,253.33	1,232.67	1,247.33
02/18/2020	1,250	1,250	1,229.67	1,233.67
02/19/2020	1,238.33	1,238.33	1,223	1,226.33
02/20/2020	1,240.33	1,249	1,236.67	1,246
02/21/2020	1,238.33	1,255	1,238	1,249.33
02/25/2020	1,196	1,222.33	1,194	1,214.67
02/26/2020	1,204.67	1,215	1,200.33	1,211.33
02/27/2020	1,207.67	1,208	1,185	1,188.67
02/28/2020	1,166.67	1,173.67	1,146.67	1,161
03/02/2020	1,138	1,159.33	1,123.67	1,146.33
03/03/2020	1,152.67	1,153.33	1,125.33	1,127
03/04/2020	1,116.67	1,123.33	1,110	1,114.67
03/05/2020	1,114.67	1,115.67	1,100.67	1,109
03/06/2020	1,088.67	1,090.67	1,064.33	1,077.67
03/09/2020	1,054.33	1,059	1,018.33	1,028.67
03/10/2020	1,029.67	1,034	990.5	1,025
03/11/2020	1,010	1,035.33	1,001	1,005
03/12/2020	984.83	994.17	963	977.17
03/13/2020	902.5	957.17	876.67	926.83
03/16/2020	928.5	943.67	894.17	904.5
03/17/2020	889.5	918.5	863.5	905.67
03/18/2020	919.5	954.83	883.33	883.67
03/19/2020	908.67	959.67	892.67	914.83
03/23/2020	900.33	946	894	939.17
03/24/2020	980.67	986.67	936.83	953.67
03/25/2020	987	1,015	983.5	1,003.33
03/26/2020	988.33	1,022.33	967.33	1,015
03/27/2020	1,038.33	1,084	1,038.33	1,084
03/30/2020	1,021.33	1,038	986.83	1,033.33
03/31/2020	1,036.33	1,044.33	1,006	1,008.33
04/01/2020	994	1,027.33	973.17	988.67
04/02/2020	979	1,011.33	978.33	984.5
04/03/2020	1,001.33	1,025	993.67	1,002
04/06/2020	1,005.33	1,030.67	996.83	1,017.67
04/07/2020	1,024.67	1,045.67	1,007.67	1,020
04/08/2020	1,036	1,038	1,019.67	1,031
04/09/2020	1,024.33	1,030.67	1,005.33	1,020.33
04/10/2020	1,011.33	1,022	997.17	1,016
04/13/2020	1,007.67	1,011.33	995.83	1,000
04/14/2020	1,008	1,010	990.33	1,005
04/15/2020	991.67	1,006.33	982.17	999.67
04/16/2020	979.67	1,008	978.67	1,000.67
04/17/2020	1,003.33	1,017.33	998.5	1,003.67
04/20/2020	990.17	1,002	979.67	979.67
04/21/2020	970.33	991.17	967.5	987.67
04/22/2020	978.17	998.83	974.33	997.17
04/23/2020	997.33	998.17	983.33	995.67
04/24/2020	1,006.33	1,016.33	1,000.67	1,010.33
04/27/2020	1,016.67	1,037.33	1,007	1,032
04/28/2020	1,024	1,032.33	1,010.67	1,025
04/30/2020	1,056.33	1,058.67	1,038.67	1,040.67
05/01/2020	1,022.33	1,024.67	996	1,001.33
05/07/2020	992.83	993.33	968	979.5
05/08/2020	992.17	1,004.33	980.67	987.67
05/11/2020	1,002.33	1,011.67	998.17	998.67
05/12/2020	1,006.33	1,012.33	993.33	1,003
05/13/2020	967.17	970.5	956.33	966.33
05/14/2020	964.83	964.83	945	949.5
05/15/2020	956	960	942.83	955
05/18/2020	948.5	962	947.33	960.33
05/19/2020	981.83	1,001.33	981.83	993.33
05/20/2020	989.33	1,023	983.17	990.17
05/21/2020	980	990.83	971.33	988.83
05/22/2020	983.67	984.33	967.17	975
05/25/2020	987.83	993.33	980.17	991
05/26/2020	997.33	1,003	992.33	1,000
05/27/2020	993.67	1,031.33	991.83	1,027.33
05/28/2020	1,035.33	1,056.33	1,032	1,036.67
05/29/2020	1,018.67	1,055	1,013.33	1,055
06/01/2020	1,048.33	1,055.33	1,035.67	1,046.67
06/02/2020	1,037.33	1,068.67	1,037.33	1,055
06/03/2020	1,068.33	1,073.67	1,049.33	1,052
06/04/2020	1,058.33	1,069.67	1,056	1,056.67
06/05/2020	1,071	1,082.67	1,062.33	1,076.33
06/08/2020	1,090.67	1,106.33	1,081.33	1,106
06/09/2020	1,104.33	1,119.33	1,100	1,115
06/10/2020	1,105	1,105.67	1,091	1,100
06/11/2020	1,076.67	1,084	1,060.67	1,065.33
06/12/2020	1,046	1,052.33	1,030	1,049.33
06/15/2020	1,049.33	1,063	1,039	1,039
06/16/2020	1,062	1,078.33	1,054	1,070.67
06/17/2020	1,068.67	1,071.67	1,048.33	1,056.67
06/18/2020	1,050	1,055.67	1,033.67	1,052.33
06/19/2020	1,040	1,042.67	1,022.33	1,032.67
06/22/2020	1,025	1,035.67	1,023.67	1,025.67
06/23/2020	1,022.33	1,025.33	1,004	1,014.33
06/24/2020	1,020	1,024.67	1,012	1,015
06/25/2020	999.67	1,009	996.33	999.33
06/26/2020	1,006.67	1,019.33	1,001.67	1,011
06/29/2020	998.33	1,002.67	988.83	990.33
06/30/2020	1,014.33	1,015	985.17	987
07/01/2020	977.83	986	965.17	970.5
07/02/2020	973	985.33	968	979.33
07/03/2020	993	998.83	974	983
07/06/2020	983.5	998.83	983.17	995.67
07/07/2020	999.33	1,000.67	981.33	990.67
07/08/2020	987.33	988.83	976.83	976.83
07/09/2020	969.17	975.83	958.17	968
07/10/2020	969	969.17	951.83	953.17
07/13/2020	972.17	978.83	962.5	963.67
07/14/2020	955.67	973.17	955.67	969.83
07/15/2020	969.5	975	963	967.33
07/16/2020	980.33	984.83	967	968.67
07/17/2020	972.33	976.17	960	963
07/20/2020	966	966.67	949	958.17
07/21/2020	945.17	948.17	940.5	946.17
07/22/2020	948.5	959.67	940.17	941
07/27/2020	940	951.17	932.67	948
07/28/2020	943.33	950	938.5	941.17
07/29/2020	916.67	918.83	905.17	913.5
07/30/2020	921.83	923.33	902.17	904
07/31/2020	900	903.17	873.83	878.67
08/03/2020	884.5	904.17	881.33	896.5
08/04/2020	904.67	920.33	902	916.5
08/05/2020	910.83	920.67	903.83	912.33
08/06/2020	920.5	936.33	916	929.67
08/07/2020	925	964.33	917.33	945.33
08/11/2020	928.67	951	928.67	941.5
08/12/2020	948.33	979.83	946	972.67
08/13/2020	975	979.33	964.17	973.5
08/14/2020	976.67	976.83	965.5	968
08/17/2020	965.17	975.67	964.33	964.33
08/18/2020	954.67	960.5	947.83	956.67
08/19/2020	956.33	972	954	964.33
08/20/2020	959.33	969.83	959.17	965
08/21/2020	963.33	980.5	960.5	962.67
08/24/2020	960	966.67	958	958
08/25/2020	981.33	986.17	977.5	978.17
08/26/2020	977	984	973	981.83
08/27/2020	970	970.17	960.67	966.5
08/28/2020	983.33	1,003.67	974.5	983.83
08/31/2020	991.33	999.67	979.17	980.33
09/01/2020	971.17	976.5	965.33	974.83
09/02/2020	983.33	983.33	970.67	974.33
09/03/2020	976.83	981.83	971.83	978.5
09/04/2020	970.5	981.67	967.33	975.17
09/07/2020	981.5	987.17	974.33	976.33
09/08/2020	981.83	983.33	972	983.17
09/09/2020	954.5	973.5	954.5	973.17
09/10/2020	980	993	974.83	990.83
09/11/2020	1,007.67	1,007.67	989.17	1,000.33
09/14/2020	1,002.33	1,021.33	1,001.33	1,018.33
09/15/2020	1,007.67	1,008.33	992.17	1,000
09/16/2020	996.83	1,003	991.17	997.5
09/17/2020	995.5	996	983.5	989.33
09/18/2020	984.33	990.17	980	985
09/23/2020	975	990.33	969.67	987.5
09/24/2020	980.33	986	972.17	982.67
09/25/2020	984.5	985	970.83	978.17
09/28/2020	988.33	1,000	979.83	998.17
09/29/2020	981	982	963.17	969.17
09/30/2020	962.17	965.33	940.33	941.33
10/02/2020	943.83	950.83	926.67	932.5
10/05/2020	949.17	961.33	945.5	955.5
10/06/2020	965.83	973.83	961.67	967.83
10/07/2020	963.33	966.67	956.67	964.67
10/08/2020	965	973.17	960	961.83
10/09/2020	956.5	958	938.83	944
10/12/2020	941.17	942.33	933.33	938.17
10/13/2020	954.83	961.83	953.5	961.17
10/14/2020	966	972	963.67	969
10/15/2020	971.83	979.17	964.83	966.83
10/16/2020	960.5	976	960.5	967.83
10/19/2020	980.17	997.33	979	985.83
10/20/2020	980.33	993.5	971.67	974.83
10/21/2020	980	988.83	978	985.83
10/22/2020	986.67	989.17	977.33	982.83
10/23/2020	999.5	999.5	979.5	993.5
10/26/2020	989.17	993.83	983.83	993.17
10/27/2020	996.67	998.83	987.5	992.5
10/28/2020	978.67	978.83	955.5	965.33
10/29/2020	959.5	967	956	962
10/30/2020	961.33	961.33	945.67	948.17
11/02/2020	949.5	969.17	948.17	959.67
11/04/2020	980.33	988.5	969.33	969.33
11/05/2020	962.33	968.17	950.83	964.83
11/06/2020	964.83	973.83	959.5	969.5
11/09/2020	986.17	996.17	974	991.33
11/10/2020	1,029.67	1,051.33	1,024.67	1,041.33
11/11/2020	1,070.33	1,085.33	1,063	1,074.33
11/12/2020	1,053.33	1,064	1,039.33	1,043.67
11/13/2020	1,033.67	1,042.67	1,016.67	1,024.67
11/16/2020	1,038	1,059.67	1,033.33	1,049.67
11/17/2020	1,073	1,076.67	1,053.33	1,071.33
11/18/2020	1,066.33	1,071.67	1,056	1,066
11/19/2020	1,089.33	1,105	1,060.33	1,104.67
11/20/2020	1,087	1,089.33	1,045.33	1,056.33
11/24/2020	1,081	1,084	1,062.67	1,067.67
11/25/2020	1,087.67	1,092.67	1,072.67	1,076.33
11/26/2020	1,053	1,053.67	1,037	1,045.67
11/27/2020	1,046.67	1,056.33	1,042.67	1,052.33
11/30/2020	1,045.67	1,047.67	1,011.67	1,011.67
12/01/2020	1,012.33	1,021.33	1,006.33	1,013.67
12/02/2020	1,025.67	1,038.67	1,021.67	1,034.33
12/03/2020	1,050.33	1,053.33	1,034.33	1,038.67
12/04/2020	1,035.33	1,058.33	1,034	1,041.33
12/07/2020	1,063	1,072	1,050	1,053.67
12/08/2020	1,044	1,049	1,038	1,040
12/09/2020	1,048.67	1,052.67	1,042.67	1,052
12/10/2020	1,052	1,057.33	1,041.67	1,042
12/11/2020	1,048.33	1,054	1,039.67	1,054
12/14/2020	1,060	1,072	1,047.67	1,049.67
12/15/2020	1,040.33	1,044	1,030	1,031
12/16/2020	1,040.67	1,046	1,032.67	1,035
12/17/2020	1,032.33	1,042.67	1,031	1,032.67
12/18/2020	1,024	1,032.67	1,016	1,018
12/21/2020	1,015.67	1,025.33	1,003.67	1,012.33
12/22/2020	1,008.33	1,013	999.33	1,003.33
12/23/2020	1,006.33	1,017	1,003.67	1,015.67
12/24/2020	1,022.67	1,025.33	1,009.33	1,010.67
12/25/2020	1,026.67	1,028	1,016.67	1,020.67
12/28/2020	1,023.67	1,028	1,015	1,027.33
12/29/2020	1,038.33	1,047.67	1,033	1,044.33
12/30/2020	1,052.67	1,056.67	1,042.67	1,047

Menu

Create your free account now!

8725.T: MS&AD Insurance Group Holdings, Inc. Historical Data

2020 Historical Chart

Average

Low

High