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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$90.18$128.74204,800——
2020-12-30$90.35$128.98108,700——
2020-12-29$90.19$128.75186,000——
2020-12-28$90.49$129.18325,100——
2020-12-24$91.37$130.4452,000——
2020-12-23$91.52$130.65231,900——
2020-12-22$90.36$129.00290,500——
2020-12-21$90.97$129.87432,000——
2020-12-18$90.39$129.04875,600——
2020-12-17$91.12$130.08429,500——
2020-12-16$90.25$128.84291,800——
2020-12-15$90.23$128.81547,600——
2020-12-14$88.86$126.85320,600——
2020-12-11$90.36$129.00376,400——
2020-12-10$89.59$127.90360,900——
2020-12-09$90.15$128.70343,800——
2020-12-08$90.27$128.87342,700——
2020-12-07$89.61$127.93388,400——
2020-12-04$92.25$131.69375,300——
2020-12-03$88.60$126.48392,800——
2020-12-02$88.28$126.03369,000——
2020-12-01$88.84$126.83362,200——
2020-11-30$86.65$123.701,043,700——
2020-11-27$90.32$127.27108,800——
2020-11-25$90.61$127.68225,400——
2020-11-24$91.97$129.59369,900——
2020-11-23$87.62$123.46602,800——
2020-11-20$86.61$122.04737,300——
2020-11-19$87.34$123.07419,900——
2020-11-18$87.60$123.44586,700——
2020-11-17$88.83$125.17804,400——
2020-11-16$89.71$126.41616,000——
2020-11-13$87.01$122.60401,900——
2020-11-12$85.20$120.05959,300——
2020-11-11$85.10$119.91739,500——
2020-11-10$85.89$121.03749,200——
2020-11-09$84.84$119.55733,200——
2020-11-06$74.38$104.81419,200——
2020-11-05$75.44$106.30719,900——
2020-11-04$73.20$103.14766,100——
2020-11-03$72.14$101.65617,900——
2020-11-02$68.81$96.96769,400——
2020-10-30$67.87$95.63572,200——
2020-10-29$67.13$94.59798,300——
2020-10-28$66.89$94.25764,700——
2020-10-27$69.24$97.56573,400——
2020-10-26$71.33$100.51665,300——
2020-10-23$75.26$106.05685,500——
2020-10-22$75.28$106.081,268,100——
2020-10-21$71.24$100.38797,200——
2020-10-20$70.50$99.341,219,700——
2020-10-19$72.24$101.79432,300——
2020-10-16$72.22$101.76579,900——
2020-10-15$72.95$102.79228,200——
2020-10-14$73.16$103.09308,700——
2020-10-13$74.39$104.82231,400——
2020-10-12$75.47$106.34226,300——
2020-10-09$74.80$105.40181,700——
2020-10-08$75.29$106.09306,200——
2020-10-07$74.85$105.47414,500——
2020-10-06$74.29$104.68386,900——
2020-10-05$75.69$106.65336,300——
2020-10-02$75.09$105.81427,600——
2020-10-01$72.57$102.26367,000——
2020-09-30$73.33$103.33504,100——
2020-09-29$72.40$102.02434,100——
2020-09-28$72.63$102.34652,400——
2020-09-25$71.80$101.17505,400——
2020-09-24$70.25$98.99389,400——
2020-09-23$70.31$99.07597,900——
2020-09-22$71.99$101.44800,200——
2020-09-21$71.40$100.61954,200——
2020-09-18$70.69$99.612,321,500——
2020-09-17$70.50$99.34499,000——
2020-09-16$69.34$97.71823,800——
2020-09-15$68.60$96.661,282,300——
2020-09-14$68.58$96.63730,700——
2020-09-11$67.93$95.72824,500——
2020-09-10$68.50$96.52502,700——
2020-09-09$71.20$100.33411,900——
2020-09-08$71.01$100.06535,500——
2020-09-04$73.30$103.29420,400——
2020-09-03$73.49$103.55326,700——
2020-09-02$74.04$104.33261,200——
2020-09-01$72.72$102.47280,100——
2020-08-31$73.31$103.30314,700——
2020-08-28$74.88$105.51208,500——
2020-08-27$74.30$104.69377,200——
2020-08-26$74.09$104.40432,700——
2020-08-25$75.21$105.98326,400——
2020-08-24$75.42$106.27266,800——
2020-08-21$73.52$103.60553,000——
2020-08-20$75.49$106.37356,600——
2020-08-19$76.06$107.17495,100——
2020-08-18$75.88$106.92514,500——
2020-08-17$76.75$108.15452,300——
2020-08-14$76.93$108.40349,000——
2020-08-13$77.19$108.77487,400——
2020-08-12$78.17$110.15520,700——
2020-08-11$77.00$108.50918,800——
2020-08-10$74.98$105.65360,500——
2020-08-07$73.58$103.68567,400——
2020-08-06$72.07$101.55419,300——
2020-08-05$71.36$100.55332,300——
2020-08-04$68.99$97.21396,800——
2020-08-03$69.02$97.25293,200——
2020-07-31$68.79$96.93560,900——
2020-07-30$69.90$98.49274,900——
2020-07-29$71.96$101.40261,700——
2020-07-28$70.82$99.79449,500——
2020-07-27$72.12$101.62318,500——
2020-07-24$72.01$101.47511,800——
2020-07-23$71.53$100.79601,000——
2020-07-22$72.71$102.45374,500——
2020-07-21$72.34$101.93759,600——
2020-07-20$69.61$98.09922,200——
2020-07-17$72.91$102.74580,200——
2020-07-16$72.90$102.72478,400——
2020-07-15$72.66$102.38605,800——
2020-07-14$68.75$96.871,228,600——
2020-07-13$70.30$99.06805,400——
2020-07-10$67.41$94.99740,300——
2020-07-09$64.66$91.11640,600——
2020-07-08$66.40$93.56408,400——
2020-07-07$66.86$94.21677,400——
2020-07-06$69.43$97.83459,800——
2020-07-02$67.93$95.72494,600——
2020-07-01$67.38$94.94564,400——
2020-06-30$68.75$96.87943,200——
2020-06-29$69.07$97.33524,000——
2020-06-26$67.75$95.47843,000——
2020-06-25$68.04$95.87815,800——
2020-06-24$67.08$94.52980,600——
2020-06-23$70.55$99.41846,800——
2020-06-22$69.41$97.80536,800——
2020-06-19$69.10$97.37964,500——
2020-06-18$69.68$98.18422,800——
2020-06-17$70.62$99.51620,800——
2020-06-16$70.96$99.99481,600——
2020-06-15$70.00$98.64847,000——
2020-06-12$69.05$97.30805,200——
2020-06-11$66.89$94.251,007,400——
2020-06-10$73.17$103.101,013,600——
2020-06-09$77.27$108.88586,100——
2020-06-08$79.19$111.59741,400——
2020-06-05$78.44$110.53852,500——
2020-06-04$75.14$105.881,075,600——
2020-06-03$74.55$105.051,066,400——
2020-06-02$72.78$102.551,102,600——
2020-06-01$72.70$102.441,103,500——
2020-05-29$69.14$97.425,424,100——
2020-05-28$75.55$104.92981,400——
2020-05-27$75.03$104.20633,700——
2020-05-26$74.04$102.82708,900——
2020-05-22$70.66$98.13600,700——
2020-05-21$71.54$99.35716,900——
2020-05-20$70.69$98.17490,600——
2020-05-19$68.80$95.55447,200——
2020-05-18$71.08$98.71591,100——
2020-05-15$64.75$89.92550,900——
2020-05-14$64.90$90.13358,500——
2020-05-13$63.67$88.42995,300——
2020-05-12$66.67$92.59584,000——
2020-05-11$69.64$96.71593,100——
2020-05-08$71.84$99.77417,100——
2020-05-07$68.39$94.98436,100——
2020-05-06$67.08$93.16565,000——
2020-05-05$69.46$96.46421,600——
2020-05-04$69.52$96.55462,600——
2020-05-01$70.40$97.77428,100——
2020-04-30$74.24$103.10560,500——
2020-04-29$76.57$106.34686,600——
2020-04-28$72.14$100.18724,900——
2020-04-27$72.92$101.27592,100——
2020-04-24$68.75$95.48638,700——
2020-04-23$68.75$95.48698,400——
2020-04-22$66.88$92.88894,000——
2020-04-21$66.65$92.56886,600——
2020-04-20$61.92$85.99796,200——
2020-04-17$63.74$88.52647,700——
2020-04-16$59.92$83.21803,200——
2020-04-15$58.46$81.19552,400——
2020-04-14$60.43$83.92601,100——
2020-04-13$59.29$82.34396,300——
2020-04-09$61.80$85.82659,600——
2020-04-08$60.94$84.63514,500——
2020-04-07$59.09$82.06549,600——
2020-04-06$58.75$81.59597,400——
2020-04-03$55.36$76.88534,800——
2020-04-02$55.63$77.26588,700——
2020-04-01$54.90$76.24826,800——
2020-03-31$52.99$73.59850,900——
2020-03-30$55.18$76.63559,100——
2020-03-27$53.00$73.60576,900——
2020-03-26$57.23$79.48665,300——
2020-03-25$57.63$80.03777,100——
2020-03-24$55.70$77.35782,900——
2020-03-23$51.67$71.76811,400——
2020-03-20$54.38$75.52980,200——
2020-03-19$62.12$86.271,154,100——
2020-03-18$70.63$98.091,131,500——
2020-03-17$76.02$105.571,273,700——
2020-03-16$70.51$97.921,191,400——
2020-03-13$75.08$104.271,314,600——
2020-03-12$63.95$88.811,275,400——
2020-03-11$68.75$95.481,283,500——
2020-03-10$72.66$100.911,483,500——
2020-03-09$67.51$93.751,236,700——
2020-03-06$72.92$101.271,168,800——
2020-03-05$71.42$99.18679,200——
2020-03-04$76.03$105.59594,800——
2020-03-03$73.07$101.48475,700——
2020-03-02$76.54$106.30875,100——
2020-02-28$75.94$105.46975,100——
2020-02-27$76.22$105.85683,500——
2020-02-26$78.84$109.49581,000——
2020-02-25$81.93$113.78579,100——
2020-02-24$87.21$121.11611,400——
2020-02-21$91.83$127.53371,900——
2020-02-20$92.38$128.29271,600——
2020-02-19$92.54$128.52299,800——
2020-02-18$91.33$126.83289,400——
2020-02-14$92.70$128.74310,300——
2020-02-13$93.00$129.15367,700——
2020-02-12$93.30$129.57362,800——
2020-02-11$92.71$128.75365,400——
2020-02-10$91.85$127.56403,300——
2020-02-07$92.79$128.86265,900——
2020-02-06$94.09$130.67520,000——
2020-02-05$97.51$135.42388,800——
2020-02-04$94.16$130.76444,700——
2020-02-03$92.50$128.46708,800——
2020-01-31$91.49$127.06925,100——
2020-01-30$93.93$130.45585,100——
2020-01-29$93.35$129.64515,000——
2020-01-28$94.30$130.96412,800——
2020-01-27$93.58$129.96322,900——
2020-01-24$95.25$132.28531,000——
2020-01-23$96.37$133.83489,700——
2020-01-22$96.72$134.32744,100——
2020-01-21$96.92$134.60480,300——
2020-01-17$98.76$137.15266,100——
2020-01-16$99.11$137.64511,500——
2020-01-15$99.27$137.86594,000——
2020-01-14$99.14$137.68695,400——
2020-01-13$97.17$134.95343,800——
2020-01-10$97.79$135.81268,600——
2020-01-09$98.48$136.76463,300——
2020-01-08$96.85$134.50321,200——
2020-01-07$96.35$133.81254,200——
2020-01-06$96.82$134.46250,100——
2020-01-03$97.33$135.17191,100——
2020-01-02$97.96$136.04188,500——