MORN: Morningstar Inc.

As of Tuesday, April 29th, 2025

$ 282.33

+3.59 +1.29%

Open: 278.74
High: 283.64
Low: 277.35
Volume: 295,967
Previous Close on Monday, April 28th, 2025

$ 278.74

-1.89 -0.67%

Open: 280.53
High: 283.54
Low: 277.93
Volume: 186,848

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 278.74 283.64 277.35 282.33 295,967 +3.59 +1.29
2025-04-28 280.53 283.54 277.93 278.74 186,848 -1.89 -0.67
2025-04-25 276.77 281.01 276.33 280.63 122,955 +0.92 +0.33
2025-04-24 275.40 279.97 274.59 279.71 122,520 +5.10 +1.86
2025-04-23 278.35 284.88 273.51 274.61 177,954 +1.65 +0.60
2025-04-22 266.90 274.20 264.58 272.96 274,961 +7.05 +2.65
2025-04-21 274.31 274.31 264.73 265.91 269,353 -11.28 -4.07
2025-04-17 276.31 280.49 275.03 277.19 190,958 +1.82 +0.66
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 284.88
On 2025-04-23		 273.51
On 2025-04-23		 9.37 3.43 284.88
On 2025-04-23		 274.59
On 2025-04-24		 -3.61 279.20
10D 287.44
On 2025-04-15		 264.58
On 2025-04-22		 -0.61 -0.22 287.44
On 2025-04-15		 264.58
On 2025-04-22		 -7.95 277.17
20D 303.32
On 2025-04-01		 250.34
On 2025-04-09		 -17.54 -5.85 303.32
On 2025-04-01		 250.34
On 2025-04-09		 -17.47 277.66
WTD 283.64
On 2025-04-29		 277.35
On 2025-04-29		 1.70 0.61 283.54
On 2025-04-28		 283.54
On 2025-04-28		 0.00 280.54
MTD 303.32
On 2025-04-01		 250.34
On 2025-04-09		 -17.54 -5.85 303.32
On 2025-04-01		 250.34
On 2025-04-09		 -17.47 277.66
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
LPLA

LPL Financial Holdings Inc.

319.32 +3.89 +1.23 464,407
WLK

Westlake Chemical Corporation

93.38 +0.32 +0.34 427,571
MORN

Morningstar Inc.

282.33 +3.59 +1.29 295,967