Morgan Stanley (NY: MS )

100.73 +1.43 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 27.42 27.70 27.11 27.61 10,183,078 +0.59(+2.18%)
Oct 30, 2002 27.10 27.57 26.47 27.02 7,015,297 -0.08(-0.29%)
Oct 29, 2002 27.06 27.31 26.11 27.10 7,319,078 +0.26(+0.95%)
Oct 28, 2002 27.88 27.96 26.67 26.84 2,875,699 -0.40(-1.48%)
Oct 25, 2002 26.25 27.45 25.96 27.25 6,392,652 +1.02(+3.90%)
Oct 24, 2002 27.30 27.45 26.03 26.23 6,434,941 -0.74(-2.76%)
Oct 23, 2002 26.46 26.99 25.89 26.97 8,653,882 +0.34(+1.28%)
Oct 22, 2002 26.78 27.13 26.35 26.63 6,248,444 -0.60(-2.19%)
Oct 21, 2002 26.05 27.60 25.81 27.23 8,914,951 +0.84(+3.17%)
Oct 18, 2002 26.25 26.96 26.03 26.39 8,256,077 -0.58(-2.16%)
Oct 17, 2002 27.24 27.31 26.64 26.97 8,402,399 +1.11(+4.28%)
Oct 16, 2002 26.00 26.51 25.69 25.86 1,353,270 -0.43(-1.62%)
Oct 15, 2002 25.79 26.71 25.66 26.29 13,319,000 +1.79(+7.33%)
Oct 14, 2002 23.52 24.83 23.39 24.50 8,515,313 +0.80(+3.38%)
Oct 11, 2002 22.70 24.36 22.57 23.69 11,463,187 +1.74(+7.92%)
Oct 10, 2002 20.60 22.10 20.43 21.96 11,235,809 +1.16(+5.60%)
Oct 09, 2002 21.28 21.96 20.64 20.79 10,621,763 -1.16(-5.30%)
Oct 08, 2002 21.42 22.51 20.93 21.96 10,492,215 +0.84(+4.00%)
Oct 07, 2002 22.02 22.63 20.93 21.11 11,628,399 -0.90(-4.09%)
Oct 04, 2002 22.81 23.09 21.91 22.01 9,943,154 -0.46(-2.05%)
Oct 03, 2002 23.94 24.03 22.42 22.47 13,457,710 -1.65(-6.82%)
Oct 02, 2002 25.17 25.22 24.12 24.12 8,159,515 -1.28(-5.03%)
Oct 01, 2002 24.13 25.71 23.59 25.40 2,960,279 +1.36(+5.67%)
Sep 30, 2002 23.50 24.55 23.20 24.03 7,672,479 +0.01(+0.06%)
Sep 27, 2002 24.55 25.23 23.80 24.02 6,246,611 -1.01(-4.03%)
Sep 26, 2002 24.62 25.33 24.26 25.03 8,890,704 +0.42(+1.70%)
Sep 25, 2002 24.05 24.83 23.31 24.61 9,067,475 +1.06(+4.52%)
Sep 24, 2002 23.23 24.46 23.23 23.54 8,651,345 -0.14(-0.60%)
Sep 23, 2002 23.93 24.05 23.25 23.69 8,690,815 -0.73(-2.99%)
Sep 20, 2002 24.06 24.79 23.66 24.42 6,808,641 +0.37(+1.53%)
Sep 19, 2002 25.55 26.03 23.94 24.05 19,239,840 -2.98(-11.02%)
Sep 18, 2002 27.17 27.33 26.68 27.03 9,356,032 -0.60(-2.16%)
Sep 17, 2002 29.00 29.05 27.45 27.62 5,187,536 -0.81(-2.84%)
Sep 16, 2002 28.06 28.45 27.81 28.43 4,421,529 +0.11(+0.40%)
Sep 13, 2002 28.02 28.78 27.86 28.32 4,985,250 +0.11(+0.40%)
Sep 12, 2002 28.56 28.57 28.02 28.21 5,779,451 -0.41(-1.44%)
Sep 11, 2002 30.43 31.01 28.49 28.62 4,187,244 -0.04(-0.15%)
Sep 10, 2002 29.06 29.16 28.38 28.66 4,987,788 -0.40(-1.39%)
Sep 09, 2002 28.06 29.25 27.60 29.06 7,270,445 +0.65(+2.27%)
Sep 06, 2002 28.69 28.91 28.20 28.42 5,160,894 +0.55(+1.99%)
Sep 05, 2002 28.55 29.19 27.52 27.86 9,147,121 -1.48(-5.03%)
Sep 04, 2002 28.30 29.44 28.01 29.34 8,163,180 +1.03(+3.63%)
Sep 03, 2002 29.52 29.62 28.04 28.31 9,225,780 -1.99(-6.58%)
Aug 30, 2002 29.99 31.01 29.83 30.31 5,518,101 +0.32(+1.06%)
Aug 29, 2002 29.79 30.75 29.48 29.99 5,912,523 -0.15(-0.49%)
Aug 28, 2002 30.75 30.93 29.66 30.14 7,027,984 -1.13(-3.61%)
Aug 27, 2002 32.44 32.62 31.06 31.26 7,568,305 -0.63(-1.98%)
Aug 26, 2002 31.75 32.10 30.89 31.89 4,515,694 +0.43(+1.35%)
Aug 23, 2002 32.08 32.08 31.22 31.47 4,343,434 -0.60(-1.88%)
Aug 22, 2002 32.21 32.41 31.64 32.07 5,888,558 -0.13(-0.42%)
Aug 21, 2002 32.06 32.63 31.36 32.21 7,070,274 -0.23(-0.70%)
Aug 20, 2002 32.31 32.88 32.31 32.43 7,187,698 +0.99(+3.14%)
Aug 16, 2002 30.65 31.71 30.35 31.45 6,599,871 +0.08(+0.25%)
Aug 15, 2002 31.36 31.86 30.16 31.37 10,904,540 +0.15(+0.48%)
Aug 14, 2002 28.94 31.30 28.94 31.22 9,450,197 +1.99(+6.82%)
Aug 13, 2002 29.69 30.92 29.18 29.23 7,553,363 -0.49(-1.65%)
Aug 12, 2002 29.65 29.87 29.12 29.72 5,044,597 +2.48(+9.12%)
Aug 07, 2002 27.57 27.94 26.45 27.23 6,795,813 +0.23(+0.87%)
Aug 06, 2002 26.43 27.70 26.43 27.00 6,990,346 +0.93(+3.56%)
Aug 05, 2002 27.16 27.16 25.76 26.07 6,727,868 -1.09(-4.00%)
Aug 02, 2002 28.02 28.11 26.73 27.16 6,534,181 -0.97(-3.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.