Morgan Stanley (NY: MS )

94.16 +0.66 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 40.90 41.22 40.67 40.95 4,384,552 +0.22(+0.53%)
Oct 30, 2003 40.67 41.05 40.57 40.73 5,055,058 +0.51(+1.26%)
Oct 29, 2003 39.85 40.52 39.64 40.23 7,672,631 -0.07(-0.19%)
Oct 28, 2003 38.90 40.43 38.90 40.30 7,645,430 +1.66(+4.29%)
Oct 27, 2003 38.39 39.48 38.39 38.64 5,261,141 +0.25(+0.66%)
Oct 24, 2003 38.73 38.94 37.85 38.39 3,637,669 -0.34(-0.89%)
Oct 23, 2003 38.21 39.04 37.93 38.73 5,583,664 +0.52(+1.37%)
Oct 22, 2003 39.05 39.14 38.02 38.21 5,540,652 -1.23(-3.12%)
Oct 21, 2003 39.60 39.74 39.21 39.44 3,298,798 +0.13(+0.34%)
Oct 20, 2003 39.04 39.52 38.93 39.31 3,731,063 +0.01(+0.02%)
Oct 17, 2003 40.15 40.08 39.06 39.30 4,757,189 -0.85(-2.12%)
Oct 16, 2003 40.02 40.01 39.82 40.15 3,565,848 +0.13(+0.34%)
Oct 15, 2003 40.62 40.62 39.84 40.02 6,073,144 -0.60(-1.49%)
Oct 14, 2003 40.44 40.62 39.82 40.62 5,113,881 +0.18(+0.44%)
Oct 13, 2003 39.76 40.50 39.76 40.44 3,452,623 +0.69(+1.73%)
Oct 10, 2003 40.05 40.17 39.63 39.76 3,531,010 -0.29(-0.73%)
Oct 09, 2003 40.24 40.57 39.88 40.05 6,820,831 +0.31(+0.77%)
Oct 08, 2003 40.30 40.32 39.41 39.74 5,819,360 -0.56(-1.39%)
Oct 07, 2003 39.64 40.40 39.22 40.30 6,874,295 +0.66(+1.66%)
Oct 06, 2003 39.28 39.67 39.21 39.64 4,460,928 +0.07(+0.19%)
Oct 03, 2003 40.23 40.30 39.48 39.57 6,963,535 +0.01(+0.04%)
Oct 02, 2003 39.22 39.57 38.66 39.55 8,505,404 +0.75(+1.94%)
Oct 01, 2003 37.91 38.85 37.85 38.80 6,911,545 +1.14(+3.03%)
Sep 30, 2003 38.08 38.04 37.47 37.66 7,395,129 -0.43(-1.12%)
Sep 29, 2003 37.37 38.42 37.63 38.08 7,652,666 +0.71(+1.90%)
Sep 26, 2003 37.65 37.73 37.32 37.37 6,531,136 -0.57(-1.51%)
Sep 25, 2003 37.73 38.21 37.51 37.95 8,034,013 +0.06(+0.16%)
Sep 24, 2003 39.05 39.22 37.69 37.89 7,990,733 -1.16(-2.98%)
Sep 23, 2003 38.17 39.34 37.50 39.05 12,090,950 +0.88(+2.31%)
Sep 22, 2003 38.40 38.47 37.79 38.17 7,536,895 -0.92(-2.35%)
Sep 19, 2003 39.24 39.50 38.67 39.09 5,926,689 -0.41(-1.04%)
Sep 18, 2003 38.96 39.61 38.47 39.50 10,604,286 +0.70(+1.81%)
Sep 17, 2003 38.33 39.04 38.40 38.80 10,407,181 +0.47(+1.23%)
Sep 16, 2003 36.63 38.33 36.77 38.33 9,864,103 +1.70(+4.65%)
Sep 15, 2003 36.47 36.81 36.29 36.63 5,103,832 +0.16(+0.45%)
Sep 12, 2003 36.49 36.63 35.70 36.46 7,416,568 -0.01(-0.04%)
Sep 11, 2003 36.17 36.82 36.05 36.48 6,866,791 +0.66(+1.83%)
Sep 10, 2003 36.82 36.82 35.68 35.82 6,983,232 -0.99(-2.68%)
Sep 09, 2003 35.81 36.97 35.81 36.81 8,418,978 +0.60(+1.65%)
Sep 08, 2003 36.20 36.55 35.90 36.21 5,678,532 +0.16(+0.43%)
Sep 05, 2003 36.84 36.84 35.87 36.05 5,564,905 -0.78(-2.13%)
Sep 04, 2003 36.42 36.89 36.20 36.84 5,130,898 +0.31(+0.86%)
Sep 03, 2003 36.98 37.25 36.34 36.52 9,943,026 -0.78(-2.10%)
Sep 02, 2003 36.41 37.32 36.33 37.31 5,316,748 +0.90(+2.46%)
Aug 29, 2003 36.02 36.49 35.93 36.41 3,304,828 +0.40(+1.10%)
Aug 28, 2003 35.71 36.14 35.41 36.02 3,764,829 +0.37(+1.05%)
Aug 27, 2003 35.82 35.93 35.60 35.64 4,459,588 -0.34(-0.95%)
Aug 26, 2003 35.73 36.11 35.34 35.99 4,809,447 -0.02(-0.06%)
Aug 25, 2003 36.03 36.09 35.70 36.01 4,728,514 -0.02(-0.06%)
Aug 22, 2003 37.26 37.28 35.88 36.03 4,663,661 -0.75(-2.03%)
Aug 21, 2003 36.94 37.14 36.52 36.78 5,074,219 +0.16(+0.43%)
Aug 20, 2003 37.05 37.05 36.59 36.62 3,636,597 -0.43(-1.15%)
Aug 19, 2003 36.71 37.12 36.61 37.05 6,438,948 +0.34(+0.91%)
Aug 18, 2003 36.30 36.98 35.77 36.71 5,495,362 +0.41(+1.13%)
Aug 15, 2003 36.28 36.49 35.90 36.30 2,432,527 +0.02(+0.06%)
Aug 14, 2003 36.27 36.37 36.05 36.28 4,756,921 +0.07(+0.19%)
Aug 13, 2003 36.42 36.55 36.01 36.21 4,395,137 -0.10(-0.29%)
Aug 12, 2003 36.16 36.46 35.73 36.32 5,830,749 +0.39(+1.08%)
Aug 11, 2003 36.23 36.29 35.58 35.93 4,942,503 -0.30(-0.82%)
Aug 08, 2003 36.11 36.51 35.45 36.23 5,264,624 +0.67(+1.89%)
Aug 07, 2003 35.15 35.67 34.90 35.55 7,545,337 +0.41(+1.17%)
Aug 06, 2003 34.34 35.62 34.33 35.14 7,636,854 +0.96(+2.82%)
Aug 05, 2003 34.43 34.93 34.17 34.18 6,536,496 -0.25(-0.72%)
Aug 04, 2003 34.44 34.53 33.42 34.43 7,466,414 -0.01(-0.04%)
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.