NYSE:MAN | Historical Stock Price | ManpowerGroup Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1988-10-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.91$16.32$29.89$54.77$100.33$183.821988-10-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$88.87$115.77411,400——
2016-12-29$89.22$116.23479,000——
2016-12-28$89.60$116.73167,300——
2016-12-27$90.70$118.16348,000——
2016-12-23$90.39$117.75180,600——
2016-12-22$89.98$117.22238,500——
2016-12-21$90.49$117.89410,900——
2016-12-20$90.52$117.92484,800——
2016-12-19$91.03$118.59543,300——
2016-12-16$90.43$117.811,213,900——
2016-12-15$90.55$117.96773,200——
2016-12-14$90.55$117.96469,300——
2016-12-13$92.10$119.98728,100——
2016-12-12$91.87$119.68481,700——
2016-12-09$92.23$120.15473,400——
2016-12-08$92.83$120.93695,000——
2016-12-07$90.33$117.68890,100——
2016-12-06$88.41$115.18571,200——
2016-12-05$86.45$112.62502,500——
2016-12-02$85.85$111.84776,100——
2016-12-01$85.58$111.49720,600——
2016-11-30$85.41$111.27701,600——
2016-11-29$85.12$110.89838,600——
2016-11-28$86.69$111.811,183,400——
2016-11-25$87.72$113.14485,600——
2016-11-23$87.25$112.54419,800——
2016-11-22$86.86$112.03647,000——
2016-11-21$85.84$110.72740,500——
2016-11-18$85.43$110.19704,500——
2016-11-17$86.42$111.47799,000——
2016-11-16$85.93$110.831,305,600——
2016-11-15$85.42$110.18620,000——
2016-11-14$84.35$108.80725,100——
2016-11-11$83.53$107.74918,800——
2016-11-10$81.69$105.37903,300——
2016-11-09$80.05$103.25912,200——
2016-11-08$78.96$101.84588,200——
2016-11-07$79.24$102.21734,400——
2016-11-04$77.28$99.68704,400——
2016-11-03$76.67$98.89715,200——
2016-11-02$76.58$98.77587,300——
2016-11-01$76.14$98.21745,100——
2016-10-31$76.80$99.06666,800——
2016-10-28$76.80$99.06805,300——
2016-10-27$76.84$99.11784,600——
2016-10-26$78.40$101.12629,800——
2016-10-25$78.25$100.93738,000——
2016-10-24$78.73$101.551,285,300——
2016-10-21$79.99$103.171,843,800——
2016-10-20$72.91$94.04947,200——
2016-10-19$72.49$93.50710,000——
2016-10-18$71.77$92.57598,600——
2016-10-17$71.50$92.22431,800——
2016-10-14$72.15$93.06800,800——
2016-10-13$71.74$92.53724,400——
2016-10-12$72.29$93.24524,600——
2016-10-11$71.94$92.79661,000——
2016-10-10$73.97$95.41781,500——
2016-10-07$73.08$94.26469,300——
2016-10-06$74.16$95.65536,600——
2016-10-05$73.90$95.32662,600——
2016-10-04$73.60$94.93788,000——
2016-10-03$72.94$94.08937,100——
2016-09-30$72.26$93.20821,400——
2016-09-29$70.47$90.89530,800——
2016-09-28$71.53$92.26476,700——
2016-09-27$70.56$91.01541,000——
2016-09-26$69.52$89.67559,200——
2016-09-23$69.78$90.00596,500——
2016-09-22$70.15$90.48445,700——
2016-09-21$69.21$89.27507,200——
2016-09-20$67.63$87.23471,100——
2016-09-19$68.01$87.72432,900——
2016-09-16$67.77$87.411,296,000——
2016-09-15$68.41$88.24491,200——
2016-09-14$67.76$87.40621,200——
2016-09-13$68.43$88.26519,300——
2016-09-12$70.24$90.60510,700——
2016-09-09$69.15$89.19649,400——
2016-09-08$71.60$92.35428,900——
2016-09-07$72.61$93.65525,600——
2016-09-06$71.54$92.27584,400——
2016-09-02$72.36$93.33553,400——
2016-09-01$71.33$92.00457,100——
2016-08-31$71.46$92.17934,800——
2016-08-30$71.12$91.73649,000——
2016-08-29$71.58$92.33546,400——
2016-08-26$71.94$92.79878,800——
2016-08-25$71.65$92.42673,900——
2016-08-24$71.10$91.71506,900——
2016-08-23$70.90$91.45914,800——
2016-08-22$70.22$90.57680,600——
2016-08-19$70.32$90.70574,900——
2016-08-18$70.09$90.401,285,400——
2016-08-17$70.12$90.44929,600——
2016-08-16$69.44$89.56719,200——
2016-08-15$70.48$90.91474,700——
2016-08-12$69.55$89.71541,200——
2016-08-11$70.18$90.52940,300——
2016-08-10$69.03$89.04734,300——
2016-08-09$68.99$88.98500,900——
2016-08-08$68.93$88.91500,900——
2016-08-05$69.41$89.53598,100——
2016-08-04$68.27$88.06512,100——
2016-08-03$67.91$87.59739,800——
2016-08-02$66.82$86.19899,500——
2016-08-01$67.86$87.531,367,900——
2016-07-29$69.40$89.511,194,900——
2016-07-28$69.48$89.62682,200——
2016-07-27$69.18$89.231,236,800——
2016-07-26$70.28$90.65863,300——
2016-07-25$69.98$90.261,182,600——
2016-07-22$70.40$90.801,299,500——
2016-07-21$70.27$90.641,853,100——
2016-07-20$68.87$88.831,214,000——
2016-07-19$67.46$87.01617,200——
2016-07-18$68.27$88.06690,100——
2016-07-15$67.60$87.191,109,200——
2016-07-14$67.28$86.78923,000——
2016-07-13$66.23$85.421,040,400——
2016-07-12$66.57$85.861,504,600——
2016-07-11$63.93$82.46841,900——
2016-07-08$62.85$81.061,013,200——
2016-07-07$60.88$78.521,285,000——
2016-07-06$60.67$78.251,480,700——
2016-07-05$61.31$79.081,256,800——
2016-07-01$62.93$81.171,280,100——
2016-06-30$64.34$82.991,321,300——
2016-06-29$62.59$80.731,808,600——
2016-06-28$59.90$77.263,029,700——
2016-06-27$60.34$77.833,931,500——
2016-06-24$66.53$85.814,132,500——
2016-06-23$76.83$99.101,036,700——
2016-06-22$76.30$98.41620,300——
2016-06-21$75.71$97.65685,000——
2016-06-20$75.17$96.96608,400——
2016-06-17$73.80$95.19909,300——
2016-06-16$73.49$94.79997,500——
2016-06-15$72.83$93.94951,000——
2016-06-14$73.51$94.811,162,000——
2016-06-13$75.01$96.75492,900——
2016-06-10$76.60$98.80717,900——
2016-06-09$79.19$102.14608,600——
2016-06-08$80.18$103.42541,800——
2016-06-07$79.98$103.16390,600——
2016-06-06$79.06$101.97577,300——
2016-06-03$78.79$101.62525,300——
2016-06-02$80.95$104.41337,600——
2016-06-01$80.13$103.35368,100——
2016-05-31$79.75$102.86564,200——
2016-05-27$79.49$102.53474,900——
2016-05-26$79.03$100.82536,700——
2016-05-25$79.32$101.19435,500——
2016-05-24$79.45$101.36518,300——
2016-05-23$77.56$98.95380,300——
2016-05-20$78.36$99.97649,800——
2016-05-19$77.06$98.31432,400——
2016-05-18$77.87$99.35466,200——
2016-05-17$77.80$99.26614,300——
2016-05-16$78.31$99.91597,200——
2016-05-13$77.12$98.39495,700——
2016-05-12$77.16$98.44612,400——
2016-05-11$77.16$98.44546,700——
2016-05-10$78.40$100.02747,200——
2016-05-09$76.78$97.95696,100——
2016-05-06$76.80$97.98628,100——
2016-05-05$76.92$98.13689,100——
2016-05-04$77.13$98.40552,500——
2016-05-03$77.15$98.43615,400——
2016-05-02$77.19$98.48959,000——
2016-04-29$77.03$98.27965,800——
2016-04-28$78.74$100.46757,300——
2016-04-27$79.37$101.261,065,400——
2016-04-26$81.53$104.01607,700——
2016-04-25$81.11$103.48753,700——
2016-04-22$81.07$103.431,134,500——
2016-04-21$79.08$100.892,359,200——
2016-04-20$85.38$108.93794,900——
2016-04-19$84.10$107.29433,200——
2016-04-18$83.64$106.71613,200——
2016-04-15$82.97$105.85495,500——
2016-04-14$83.06$105.97489,700——
2016-04-13$83.02$105.92403,900——
2016-04-12$81.18$103.57465,100——
2016-04-11$79.70$101.68465,500——
2016-04-08$79.63$101.59415,700——
2016-04-07$79.09$100.90612,900——
2016-04-06$80.08$102.16544,500——
2016-04-05$80.01$102.08721,900——
2016-04-04$81.11$103.48648,400——
2016-04-01$82.86$105.711,054,200——
2016-03-31$81.42$103.87854,800——
2016-03-30$80.96$103.29574,000——
2016-03-29$80.00$102.061,056,200——
2016-03-28$79.57$101.51332,500——
2016-03-24$79.88$101.91762,000——
2016-03-23$79.15$100.98390,900——
2016-03-22$79.93$101.97617,500——
2016-03-21$79.40$101.30510,200——
2016-03-18$79.60$101.55918,300——
2016-03-17$79.06$100.86502,700——
2016-03-16$77.98$99.49330,000——
2016-03-15$77.27$98.58296,200——
2016-03-14$77.68$99.10319,400——
2016-03-11$78.45$100.09371,000——
2016-03-10$76.16$97.16602,000——
2016-03-09$77.48$98.85525,300——
2016-03-08$77.81$99.27468,400——
2016-03-07$79.99$102.05486,500——
2016-03-04$80.32$102.47648,900——
2016-03-03$80.30$102.45475,300——
2016-03-02$79.26$101.12381,200——
2016-03-01$78.95$100.72727,400——
2016-02-29$77.44$98.80560,400——
2016-02-26$78.41$100.03337,500——
2016-02-25$77.44$98.80608,700——
2016-02-24$77.49$98.86695,300——
2016-02-23$76.37$97.43668,800——
2016-02-22$78.20$99.77613,200——
2016-02-19$76.99$98.22621,400——
2016-02-18$77.24$98.54728,700——
2016-02-17$75.77$96.67519,000——
2016-02-16$75.07$95.77741,800——
2016-02-12$72.74$92.80510,800——
2016-02-11$70.33$89.73897,000——
2016-02-10$72.55$92.56768,900——
2016-02-09$73.31$93.53954,000——
2016-02-08$72.21$92.12776,800——
2016-02-05$73.36$93.591,112,900——
2016-02-04$73.08$93.23719,400——
2016-02-03$71.86$91.681,120,200——
2016-02-02$72.48$92.47915,500——
2016-02-01$75.95$96.90942,700——
2016-01-29$76.35$97.41913,600——
2016-01-28$72.97$93.09567,500——
2016-01-27$74.06$94.48640,500——
2016-01-26$74.44$94.97522,000——
2016-01-25$72.63$92.66420,900——
2016-01-22$73.94$94.33965,400——
2016-01-21$71.48$91.19664,300——
2016-01-20$72.77$92.84582,500——
2016-01-19$73.74$94.08518,600——
2016-01-15$74.86$95.50736,500——
2016-01-14$75.15$95.87639,100——
2016-01-13$74.35$94.85648,000——
2016-01-12$78.45$100.09830,800——
2016-01-11$76.37$97.43718,600——
2016-01-08$75.73$96.61724,300——
2016-01-07$76.76$97.93773,200——
2016-01-06$79.12$100.94658,400——
2016-01-05$81.53$104.01608,600——
2016-01-04$81.82$104.38554,500——