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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$97.10$134.85351,800——
2019-12-30$97.36$135.21141,600——
2019-12-27$97.06$134.79230,300——
2019-12-26$96.92$134.60113,400——
2019-12-24$96.76$134.3864,400——
2019-12-23$96.84$134.49308,800——
2019-12-20$97.34$135.18841,000——
2019-12-19$95.88$133.15229,900——
2019-12-18$95.63$132.81352,800——
2019-12-17$96.48$133.99247,800——
2019-12-16$96.08$133.43375,100——
2019-12-13$96.67$134.25357,600——
2019-12-12$97.16$134.93375,400——
2019-12-11$95.92$133.21343,200——
2019-12-10$94.72$131.54300,700——
2019-12-09$94.74$131.57218,500——
2019-12-06$94.40$131.10314,400——
2019-12-05$93.35$129.64203,600——
2019-12-04$92.57$128.56387,500——
2019-12-03$91.48$127.04340,400——
2019-12-02$92.56$128.54347,600——
2019-11-29$92.64$128.65159,200——
2019-11-27$94.51$129.74249,500——
2019-11-26$94.85$130.20287,600——
2019-11-25$94.14$129.23303,700——
2019-11-22$92.78$127.36314,400——
2019-11-21$91.98$126.26343,800——
2019-11-20$92.44$126.90309,600——
2019-11-19$93.32$128.10370,500——
2019-11-18$92.89$127.51287,500——
2019-11-15$93.26$128.02193,700——
2019-11-14$93.18$127.91253,900——
2019-11-13$93.44$128.27507,400——
2019-11-12$93.02$127.69434,600——
2019-11-11$93.78$128.74329,400——
2019-11-08$94.29$129.44317,200——
2019-11-07$93.95$128.97272,500——
2019-11-06$93.61$128.50442,900——
2019-11-05$93.89$128.89525,100——
2019-11-04$93.19$127.93429,900——
2019-11-01$92.07$126.39335,700——
2019-10-31$90.92$124.81560,300——
2019-10-30$92.21$126.58405,100——
2019-10-29$92.81$127.40716,600——
2019-10-28$91.57$125.70297,700——
2019-10-25$91.00$124.92322,600——
2019-10-24$90.44$124.15694,600——
2019-10-23$90.12$123.71710,800——
2019-10-22$89.62$123.02654,500——
2019-10-21$89.55$122.93953,900——
2019-10-18$86.65$118.951,556,700——
2019-10-17$85.83$117.82493,600——
2019-10-16$84.04$115.36598,600——
2019-10-15$85.01$116.70686,600——
2019-10-14$84.83$116.45254,500——
2019-10-11$85.22$116.98519,700——
2019-10-10$81.96$112.51507,900——
2019-10-09$81.19$111.45338,400——
2019-10-08$80.55$110.57394,900——
2019-10-07$81.81$112.30377,200——
2019-10-04$83.24$114.27336,100——
2019-10-03$81.58$111.99422,400——
2019-10-02$81.77$112.25472,100——
2019-10-01$82.83$113.70358,600——
2019-09-30$84.24$115.64404,400——
2019-09-27$83.00$113.94337,800——
2019-09-26$83.98$115.28381,200——
2019-09-25$84.57$116.09523,400——
2019-09-24$82.85$113.73476,400——
2019-09-23$83.88$115.15400,300——
2019-09-20$85.90$117.92688,500——
2019-09-19$85.91$117.93388,600——
2019-09-18$85.91$117.93325,300——
2019-09-17$85.78$117.75337,800——
2019-09-16$86.56$118.82453,600——
2019-09-13$86.87$119.25538,700——
2019-09-12$85.31$117.11412,800——
2019-09-11$85.95$117.99453,700——
2019-09-10$86.75$119.08774,800——
2019-09-09$85.20$116.96428,900——
2019-09-06$82.81$113.68521,800——
2019-09-05$83.09$114.06826,100——
2019-09-04$81.12$111.36545,600——
2019-09-03$79.73$109.45424,600——
2019-08-30$81.74$112.21328,900——
2019-08-29$81.24$111.52309,600——
2019-08-28$80.56$110.59416,700——
2019-08-27$78.89$108.30504,100——
2019-08-26$80.63$110.68358,600——
2019-08-23$80.58$110.62385,300——
2019-08-22$84.73$116.31200,400——
2019-08-21$84.97$116.64300,900——
2019-08-20$84.23$115.63319,500——
2019-08-19$85.70$117.64209,400——
2019-08-16$84.95$116.61244,000——
2019-08-15$83.46$114.57409,100——
2019-08-14$83.84$115.09415,500——
2019-08-13$87.91$120.68374,500——
2019-08-12$86.37$118.56192,200——
2019-08-09$87.66$120.33219,500——
2019-08-08$89.70$123.13471,500——
2019-08-07$86.64$118.93394,900——
2019-08-06$86.56$118.82380,600——
2019-08-05$86.08$118.17585,200——
2019-08-02$87.87$120.62245,000——
2019-08-01$89.67$123.09544,400——
2019-07-31$91.35$125.40503,700——
2019-07-30$92.02$126.32357,200——
2019-07-29$91.85$126.09496,200——
2019-07-26$94.13$129.22584,000——
2019-07-25$92.67$127.21687,900——
2019-07-24$91.31$125.34579,100——
2019-07-23$90.73$124.55638,600——
2019-07-22$89.70$123.13882,200——
2019-07-19$90.21$123.831,370,800——
2019-07-18$90.18$123.79784,300——
2019-07-17$89.52$122.89558,400——
2019-07-16$91.24$125.25628,100——
2019-07-15$90.03$123.59515,000——
2019-07-12$89.82$123.30642,800——
2019-07-11$87.24$119.761,099,100——
2019-07-10$93.00$127.66553,000——
2019-07-09$92.72$127.28680,700——
2019-07-08$94.67$129.96530,300——
2019-07-05$96.17$132.02360,100——
2019-07-03$95.97$131.74221,700——
2019-07-02$96.33$132.24510,800——
2019-07-01$97.10$133.29375,300——
2019-06-28$96.60$132.61923,300——
2019-06-27$95.27$130.78597,900——
2019-06-26$94.32$129.48481,500——
2019-06-25$93.75$128.69494,600——
2019-06-24$94.04$129.09440,700——
2019-06-21$93.36$128.16762,900——
2019-06-20$94.67$129.96478,800——
2019-06-19$94.01$129.05458,800——
2019-06-18$93.45$128.28659,800——
2019-06-17$91.31$125.34820,900——
2019-06-14$90.80$124.64452,500——
2019-06-13$92.45$126.91423,700——
2019-06-12$90.67$124.47689,000——
2019-06-11$92.53$127.02650,100——
2019-06-10$90.28$123.93313,800——
2019-06-07$88.78$121.87569,000——
2019-06-06$89.16$122.39632,600——
2019-06-05$89.89$123.40522,800——
2019-06-04$89.99$123.53873,800——
2019-06-03$87.52$120.14937,300——
2019-05-31$85.52$117.40560,200——
2019-05-30$88.88$120.51515,100——
2019-05-29$89.26$121.03700,600——
2019-05-28$90.13$122.21607,600——
2019-05-24$91.52$124.09551,000——
2019-05-23$91.19$123.64566,000——
2019-05-22$91.48$124.04504,200——
2019-05-21$92.79$125.81867,700——
2019-05-20$91.29$123.78378,400——
2019-05-17$92.00$124.74547,800——
2019-05-16$92.31$125.16362,700——
2019-05-15$92.02$124.77519,100——
2019-05-14$90.78$123.09298,500——
2019-05-13$89.65$121.56542,300——
2019-05-10$93.35$126.57550,200——
2019-05-09$92.22$125.04384,300——
2019-05-08$92.45$125.35435,100——
2019-05-07$93.30$126.51536,600——
2019-05-06$95.68$129.73441,300——
2019-05-03$96.01$130.18389,000——
2019-05-02$94.80$128.54529,000——
2019-05-01$95.22$129.11436,900——
2019-04-30$96.04$130.22423,800——
2019-04-29$95.15$129.01470,600——
2019-04-26$95.53$129.53333,600——
2019-04-25$94.56$128.21461,200——
2019-04-24$95.55$129.561,174,500——
2019-04-23$97.16$131.74893,000——
2019-04-22$95.93$130.07933,700——
2019-04-18$97.04$131.581,573,900——
2019-04-17$86.95$117.90603,000——
2019-04-16$86.57$117.38632,300——
2019-04-15$85.94$116.53788,000——
2019-04-12$85.65$116.13553,300——
2019-04-11$84.85$115.05786,300——
2019-04-10$83.97$113.86582,000——
2019-04-09$83.52$113.24405,900——
2019-04-08$85.82$116.36377,100——
2019-04-05$85.67$116.16290,000——
2019-04-04$85.28$115.63276,700——
2019-04-03$85.41$115.81596,500——
2019-04-02$83.49$113.20371,900——
2019-04-01$84.75$114.91321,300——
2019-03-29$82.69$112.12407,300——
2019-03-28$81.84$110.97458,400——
2019-03-27$79.89$108.32475,700——
2019-03-26$79.50$107.79558,600——
2019-03-25$79.68$108.04834,400——
2019-03-22$80.75$109.49782,900——
2019-03-21$85.85$116.40331,700——
2019-03-20$84.27$114.26540,000——
2019-03-19$85.00$115.25596,000——
2019-03-18$85.44$115.85617,800——
2019-03-15$84.51$114.591,164,800——
2019-03-14$84.02$113.92742,200——
2019-03-13$84.34$114.36966,400——
2019-03-12$81.69$110.76526,600——
2019-03-11$81.17$110.06412,400——
2019-03-08$80.25$108.81341,700——
2019-03-07$81.20$110.10760,600——
2019-03-06$82.78$112.24413,300——
2019-03-05$83.97$113.86527,600——
2019-03-04$83.72$113.52505,300——
2019-03-01$84.51$114.59431,200——
2019-02-28$84.25$114.23616,100——
2019-02-27$84.40$114.44462,400——
2019-02-26$83.54$113.27605,000——
2019-02-25$84.61$114.72386,600——
2019-02-22$84.96$115.20360,600——
2019-02-21$84.61$114.72614,100——
2019-02-20$84.54$114.63628,200——
2019-02-19$84.59$114.70587,200——
2019-02-15$84.43$114.48498,800——
2019-02-14$83.62$113.38924,100——
2019-02-13$83.71$113.50677,400——
2019-02-12$83.09$112.66859,300——
2019-02-11$81.07$109.92627,300——
2019-02-08$79.69$108.05614,300——
2019-02-07$80.28$108.85957,600——
2019-02-06$80.44$109.07718,100——
2019-02-05$79.05$107.18630,900——
2019-02-04$79.01$107.13931,400——
2019-02-01$78.24$106.09975,400——
2019-01-31$79.03$107.161,020,400——
2019-01-30$76.02$103.08615,500——
2019-01-29$74.32$100.77353,300——
2019-01-28$74.05$100.40480,900——
2019-01-25$74.74$101.34433,500——
2019-01-24$72.63$98.48515,700——
2019-01-23$71.68$97.19489,100——
2019-01-22$73.13$99.16342,000——
2019-01-18$74.44$100.93375,300——
2019-01-17$73.26$99.33475,500——
2019-01-16$72.02$97.65486,300——
2019-01-15$70.85$96.07407,100——
2019-01-14$71.31$96.69821,500——
2019-01-11$70.99$96.26434,300——
2019-01-10$70.65$95.79465,500——
2019-01-09$70.97$96.23582,400——
2019-01-08$69.16$93.77674,500——
2019-01-07$67.14$91.04570,900——
2019-01-04$66.87$90.67600,000——
2019-01-03$63.72$86.40583,300——
2019-01-02$65.06$88.21548,900——