Morgan Stanley (NY: MS )

101.22 +0.49 (+0.49%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 28.43 28.62 27.96 28.32 4,864,302 -0.30(-1.04%)
Dec 30, 2002 28.82 28.87 28.12 28.62 4,921,111 +0.15(+0.52%)
Dec 27, 2002 29.26 29.37 28.33 28.47 4,495,677 -0.96(-3.25%)
Dec 26, 2002 29.45 30.21 29.23 29.43 3,215,285 -0.01(-0.05%)
Dec 24, 2002 29.37 29.57 29.23 29.44 2,255,591 -0.39(-1.31%)
Dec 23, 2002 29.65 30.06 29.51 29.83 5,388,835 +0.01(+0.02%)
Dec 20, 2002 28.59 29.90 28.59 29.82 9,750,454 +1.23(+4.32%)
Dec 19, 2002 28.82 29.77 28.09 28.59 10,259,481 -0.57(-1.95%)
Dec 18, 2002 29.85 30.15 28.96 29.16 8,962,033 -1.14(-3.77%)
Dec 17, 2002 30.36 31.20 30.26 30.30 6,770,863 -0.50(-1.61%)
Dec 16, 2002 29.81 30.85 29.79 30.79 5,471,300 +1.14(+3.85%)
Dec 13, 2002 30.21 30.23 29.65 29.65 6,020,643 -0.66(-2.18%)
Dec 12, 2002 30.03 30.52 29.78 30.31 6,636,663 +0.80(+2.72%)
Dec 11, 2002 29.47 30.16 29.30 29.51 6,260,285 +0.05(+0.17%)
Dec 10, 2002 29.09 29.55 28.82 29.46 6,275,368 +0.50(+1.71%)
Dec 09, 2002 30.38 30.38 28.94 28.96 7,615,811 -1.40(-4.63%)
Dec 06, 2002 29.33 30.71 29.30 30.37 7,973,441 +0.29(+0.97%)
Dec 05, 2002 31.23 31.23 29.76 30.08 8,351,229 -1.15(-3.68%)
Dec 04, 2002 31.50 31.60 30.82 31.23 8,677,846 -0.76(-2.37%)
Dec 03, 2002 31.92 32.38 31.58 31.99 6,496,261 -0.16(-0.51%)
Dec 02, 2002 32.63 33.13 31.97 32.15 6,412,246 +0.06(+0.18%)
Nov 29, 2002 32.45 32.75 31.97 32.09 2,346,373 -0.52(-1.61%)
Nov 27, 2002 31.59 32.80 31.57 32.62 6,875,459 +1.18(+3.75%)
Nov 26, 2002 32.42 32.45 31.38 31.44 9,422,568 -1.43(-4.36%)
Nov 25, 2002 32.78 33.22 32.35 32.87 6,262,822 +0.10(+0.30%)
Nov 22, 2002 32.92 33.16 32.43 32.77 7,564,922 -0.14(-0.43%)
Nov 21, 2002 30.87 33.06 30.87 32.92 13,718,497 +2.05(+6.64%)
Nov 20, 2002 29.80 30.99 29.21 30.87 11,209,872 +1.07(+3.60%)
Nov 19, 2002 29.80 30.33 29.33 29.79 8,556,616 +0.00(+0.00%)
Nov 18, 2002 30.33 30.54 29.62 29.79 7,206,446 -0.32(-1.06%)
Nov 15, 2002 29.16 30.17 28.66 30.11 8,500,089 +0.83(+2.83%)
Nov 14, 2002 28.73 29.28 28.65 29.28 7,431,287 +1.20(+4.27%)
Nov 13, 2002 27.77 28.55 27.31 28.08 6,600,153 +0.32(+1.15%)
Nov 12, 2002 27.55 28.30 27.04 27.77 6,098,315 +0.62(+2.30%)
Nov 11, 2002 27.54 27.63 26.92 27.14 4,570,811 -0.72(-2.57%)
Nov 08, 2002 28.26 28.73 27.45 27.86 7,361,932 -0.40(-1.43%)
Nov 07, 2002 29.47 29.48 28.16 28.26 8,128,221 -1.77(-5.88%)
Nov 06, 2002 30.10 30.22 29.09 30.03 8,047,730 +0.29(+0.98%)
Nov 05, 2002 29.04 29.76 29.03 29.74 5,957,068 +0.27(+0.91%)
Nov 04, 2002 29.35 30.22 29.28 29.47 9,225,921 +0.82(+2.85%)
Nov 01, 2002 27.38 28.91 27.06 28.65 8,025,739 +1.04(+3.78%)
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%)
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.