ManpowerGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	61.10	62.79	61.10	62.48	62.48	2.76%	536,385
Nov 21, 2024	60.48	60.88	60.24	60.80	60.80	0.68%	378,879
Nov 20, 2024	60.12	60.40	59.35	60.39	60.39	-	524,087
Nov 19, 2024	61.42	61.57	60.15	60.39	60.39	-2.96%	530,910
Nov 18, 2024	61.71	62.41	61.52	62.23	62.23	0.86%	453,872
Nov 15, 2024	63.50	63.50	61.35	61.70	61.70	-2.30%	654,486
Nov 14, 2024	63.72	63.77	62.82	63.15	63.15	-1.00%	334,298
Nov 13, 2024	63.67	64.10	63.46	63.79	63.79	0.60%	394,180
Nov 12, 2024	64.02	64.43	63.33	63.41	63.41	-1.67%	536,643
Nov 11, 2024	64.77	65.45	64.16	64.49	64.49	0.19%	493,990
Nov 8, 2024	65.11	65.20	63.93	64.37	64.37	-1.38%	570,632
Nov 7, 2024	65.66	66.50	64.96	65.27	65.27	-0.81%	496,832
Nov 6, 2024	66.08	66.08	63.92	65.80	65.80	3.77%	710,300
Nov 5, 2024	63.30	63.67	62.91	63.41	63.41	-0.25%	482,107
Nov 4, 2024	63.37	63.92	63.11	63.57	63.57	0.43%	584,868
Nov 1, 2024	63.13	63.74	62.79	63.30	63.30	0.72%	633,362
Oct 31, 2024	63.52	63.91	62.84	62.85	62.85	-1.27%	668,258
Oct 30, 2024	62.93	64.26	62.93	63.66	63.66	0.73%	719,811
Oct 29, 2024	63.52	63.85	62.97	63.20	63.20	-1.05%	656,802
Oct 28, 2024	63.54	64.24	63.28	63.87	63.87	1.53%	833,671
Oct 25, 2024	63.56	64.12	62.79	62.91	62.91	-1.12%	782,606
Oct 24, 2024	63.55	64.24	62.51	63.62	63.62	2.15%	1,110,645
Oct 23, 2024	61.88	62.75	61.73	62.28	62.28	-0.89%	667,160
Oct 22, 2024	62.50	63.07	61.53	62.84	62.84	0.40%	893,911
Oct 21, 2024	64.95	64.95	62.12	62.59	62.59	-4.08%	1,059,037
Oct 18, 2024	66.71	67.22	64.35	65.25	65.25	-2.68%	1,252,667
Oct 17, 2024	70.58	70.58	65.81	67.05	67.05	-9.76%	2,026,395
Oct 16, 2024	72.54	75.17	72.54	74.30	74.30	3.19%	941,345
Oct 15, 2024	72.48	73.52	71.98	72.00	72.00	-0.37%	383,209
Oct 14, 2024	71.48	72.32	71.12	72.27	72.27	1.01%	395,100
Oct 11, 2024	70.34	71.75	70.34	71.55	71.55	2.02%	421,919
Oct 10, 2024	70.22	70.90	69.71	70.13	70.13	-0.83%	508,406
Oct 9, 2024	70.93	71.54	70.54	70.72	70.72	-0.84%	432,244
Oct 8, 2024	70.96	71.53	70.64	71.32	71.32	0.73%	496,375
Oct 7, 2024	71.03	71.09	70.56	70.80	70.80	-0.85%	363,894
Oct 4, 2024	71.35	71.67	70.45	71.41	71.41	1.41%	415,164
Oct 3, 2024	70.89	71.17	70.11	70.42	70.42	-1.37%	440,507
Oct 2, 2024	72.28	72.59	71.09	71.40	71.40	-1.68%	527,117
Oct 1, 2024	73.34	73.34	71.84	72.62	72.62	-1.22%	359,238
Sep 30, 2024	73.00	73.96	73.00	73.52	73.52	0.33%	374,681
Sep 27, 2024	73.87	74.57	73.19	73.28	73.28	0.19%	318,973
Sep 26, 2024	72.72	73.77	72.72	73.14	73.14	1.48%	432,200
Sep 25, 2024	73.92	73.92	71.92	72.07	72.07	-2.44%	344,161
Sep 24, 2024	74.18	74.50	73.79	73.87	73.87	0.07%	569,378
Sep 23, 2024	74.38	75.03	73.67	73.82	73.82	0.15%	670,994
Sep 20, 2024	75.39	75.39	73.71	73.71	73.71	-1.96%	2,068,832
Sep 19, 2024	75.02	75.57	74.43	75.18	75.18	2.29%	354,105
Sep 18, 2024	73.10	75.41	72.74	73.50	73.50	0.55%	388,838
Sep 17, 2024	72.36	73.61	72.36	73.10	73.10	1.65%	257,646
Sep 16, 2024	71.97	72.43	71.45	71.91	71.91	0.63%	258,327
Sep 13, 2024	70.88	71.75	70.84	71.46	71.46	2.48%	177,823
Sep 12, 2024	69.90	70.47	68.93	69.73	69.73	0.35%	354,318
Sep 11, 2024	69.74	69.82	68.45	69.49	69.49	-1.22%	298,535
Sep 10, 2024	69.79	70.47	69.40	70.35	70.35	0.50%	239,850
Sep 9, 2024	69.57	71.02	68.97	70.00	70.00	0.62%	400,430
Sep 6, 2024	71.58	71.83	69.38	69.57	69.57	-2.84%	228,115
Sep 5, 2024	72.46	72.46	71.25	71.60	71.60	-1.25%	242,567
Sep 4, 2024	71.65	72.54	71.65	72.51	72.51	0.79%	249,009
Sep 3, 2024	73.29	74.23	71.61	71.94	71.94	-2.68%	318,380
Aug 30, 2024	73.15	73.98	72.82	73.92	73.92	1.25%	258,415
Aug 29, 2024	73.70	74.17	72.98	73.01	73.01	-0.05%	171,792
Aug 28, 2024	73.04	74.00	72.57	73.05	73.05	-0.27%	229,631
Aug 27, 2024	73.23	73.60	72.57	73.25	73.25	-0.49%	174,504
Aug 26, 2024	73.98	74.46	73.55	73.61	73.61	0.41%	209,390
Aug 23, 2024	71.64	73.69	71.53	73.31	73.31	2.68%	210,101
Aug 22, 2024	71.94	71.94	71.18	71.40	71.40	-0.17%	184,611
Aug 21, 2024	71.13	71.58	70.37	71.52	71.52	1.58%	241,895
Aug 20, 2024	71.50	71.50	70.22	70.41	70.41	-1.62%	207,375
Aug 19, 2024	70.98	71.75	70.45	71.57	71.57	1.00%	294,471
Aug 16, 2024	70.22	71.44	70.22	70.86	70.86	0.54%	337,265
Aug 15, 2024	71.09	71.96	70.24	70.48	70.48	0.27%	452,822
Aug 14, 2024	71.50	72.43	70.00	70.29	70.29	-1.03%	352,303
Aug 13, 2024	69.77	71.51	69.63	71.02	71.02	2.50%	205,776
Aug 12, 2024	70.18	70.48	68.75	69.29	69.29	-1.17%	318,733
Aug 9, 2024	71.04	71.08	69.74	70.11	70.11	-1.45%	248,077
Aug 8, 2024	69.70	71.45	69.70	71.14	71.14	2.68%	293,651
Aug 7, 2024	71.90	72.39	69.23	69.28	69.28	-2.63%	305,426
Aug 6, 2024	69.87	71.92	69.76	71.15	71.15	1.69%	425,921
Aug 5, 2024	71.24	71.45	69.32	69.97	69.97	-3.93%	358,155
Aug 2, 2024	72.91	73.11	71.98	72.83	72.83	-2.03%	365,225
Aug 1, 2024	76.69	76.88	73.07	74.34	74.34	-2.93%	491,779
Jul 31, 2024	77.33	77.85	76.56	76.58	76.58	-0.71%	343,216
Jul 30, 2024	75.81	77.56	75.13	77.13	77.13	2.35%	453,141
Jul 29, 2024	74.82	75.81	74.60	75.36	75.36	0.74%	331,201
Jul 26, 2024	74.85	75.43	74.00	74.81	74.81	0.97%	324,737
Jul 25, 2024	72.66	74.72	72.24	74.09	74.09	1.95%	551,225
Jul 24, 2024	71.88	73.32	71.51	72.67	72.67	1.07%	546,201
Jul 23, 2024	72.12	72.91	71.64	71.90	71.90	-0.85%	496,648
Jul 22, 2024	71.70	72.82	70.81	72.52	72.52	1.51%	451,280
Jul 19, 2024	73.32	73.50	70.79	71.44	71.44	-2.59%	644,251
Jul 18, 2024	72.16	78.22	72.16	73.34	73.34	-1.15%	821,329
Jul 17, 2024	72.61	74.28	71.78	74.19	74.19	2.04%	842,287
Jul 16, 2024	70.51	72.87	70.51	72.71	72.71	3.53%	576,088
Jul 15, 2024	69.60	71.10	69.60	70.23	70.23	0.91%	536,732
Jul 12, 2024	69.66	70.24	69.07	69.60	69.60	1.03%	393,901
Jul 11, 2024	67.98	69.20	67.86	68.89	68.89	2.99%	408,696
Jul 10, 2024	66.50	67.40	66.39	66.89	66.89	0.95%	433,086
Jul 9, 2024	70.23	70.23	66.03	66.26	66.26	-6.07%	740,834
Jul 8, 2024	69.28	70.83	69.28	70.54	70.54	2.72%	426,087
Jul 5, 2024	69.36	69.64	68.18	68.67	68.67	-1.49%	648,376