MORN: Morningstar Inc.

As of Friday, August 29th, 2025

$ 262.42

+1.16 +0.44%

Open: 261.89
High: 263.67
Low: 261.69
Volume: 345,496
Previous Close on Thursday, August 28th, 2025

$ 261.26

-3.91 -1.47%

Open: 265.31
High: 265.31
Low: 261.16
Volume: 326,828

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 261.89 263.67 261.69 262.42 345,496 +1.16 +0.44
2025-08-28 265.31 265.31 261.16 261.26 326,828 -3.91 -1.47
2025-08-27 259.29 265.73 258.99 265.17 444,124 +4.88 +1.87
2025-08-26 261.54 262.19 258.66 260.29 274,374 -1.00 -0.38
2025-08-25 262.50 264.61 260.49 261.29 370,583 -2.53 -0.96
2025-08-22 259.90 266.05 259.90 263.82 288,921 +5.15 +1.99
2025-08-21 260.45 261.62 258.38 258.67 385,741 -3.62 -1.38
2025-08-20 261.00 262.52 259.10 262.29 723,421 +1.92 +0.74
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 265.73
On 2025-08-27		 258.66
On 2025-08-26		 -1.40 -0.53 264.61
On 2025-08-25		 258.66
On 2025-08-26		 -2.25 262.09
10D 266.05
On 2025-08-22		 256.38
On 2025-08-18		 3.79 1.47 266.05
On 2025-08-22		 258.66
On 2025-08-26		 -2.78 261.41
20D 276.43
On 2025-08-04		 253.55
On 2025-08-12		 -10.00 -3.67 276.43
On 2025-08-04		 253.55
On 2025-08-12		 -8.28 260.90
WTD 265.73
On 2025-08-27		 258.66
On 2025-08-26		 -1.40 -0.53 264.61
On 2025-08-25		 258.66
On 2025-08-26		 -2.25 262.09
MTD 276.47
On 2025-08-01		 253.55
On 2025-08-12		 -14.04 -5.08 276.47
On 2025-08-01		 253.55
On 2025-08-12		 -8.29 261.44
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
VHT

Vanguard Healthcare ETF

255.08 +1.52 +0.60 159,726
JBLU

JetBlue Airways Corporation

5.35 +0.12 +2.29 8,688,664
MORN

Morningstar Inc.

262.42 +1.16 +0.44 345,496