Morgan Stanley (NY: MS )

99.30 -0.54 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 81.37 81.46 80.27 80.37 6,118,229 -0.43(-0.53%)
May 05, 2023 79.76 80.93 79.60 80.80 8,706,421 +2.16(+2.75%)
May 04, 2023 80.12 80.39 77.69 78.64 10,880,740 -2.04(-2.53%)
May 03, 2023 82.25 82.99 80.50 80.68 6,874,742 -1.47(-1.78%)
May 02, 2023 83.36 83.36 81.23 82.14 6,636,220 -1.56(-1.87%)
May 01, 2023 85.86 86.17 83.61 83.70 8,135,336 -1.94(-2.27%)
Apr 28, 2023 85.15 85.99 84.87 85.65 6,696,457 +0.46(+0.54%)
Apr 27, 2023 84.38 85.84 83.89 85.18 6,754,617 +1.72(+2.06%)
Apr 26, 2023 83.19 84.74 82.97 83.47 7,010,285 +0.36(+0.43%)
Apr 25, 2023 84.60 84.78 82.94 83.11 6,151,086 -2.02(-2.37%)
Apr 24, 2023 86.10 86.34 84.51 85.13 5,300,968 -0.87(-1.01%)
Apr 21, 2023 85.39 86.20 84.16 86.00 6,920,118 +0.65(+0.76%)
Apr 20, 2023 84.80 86.66 84.67 85.34 7,179,729 -0.02(-0.02%)
Apr 19, 2023 82.24 85.60 81.64 85.36 14,713,099 +0.57(+0.67%)
Apr 18, 2023 84.12 85.45 83.75 84.80 10,829,340 +0.53(+0.63%)
Apr 17, 2023 81.79 84.29 81.42 84.27 9,399,422 +2.43(+2.98%)
Apr 14, 2023 81.57 82.48 81.16 81.83 8,334,654 +0.96(+1.19%)
Apr 13, 2023 80.59 80.96 79.69 80.87 5,387,826 +0.21(+0.26%)
Apr 12, 2023 80.70 81.18 80.02 80.66 4,918,460 +0.36(+0.45%)
Apr 11, 2023 79.55 80.94 79.40 80.30 5,913,739 +1.03(+1.30%)
Apr 10, 2023 79.23 79.62 78.74 79.28 6,554,404 -0.18(-0.23%)
Apr 06, 2023 79.18 79.65 78.53 79.46 4,108,907 +0.35(+0.44%)
Apr 05, 2023 79.12 79.68 78.52 79.11 6,405,535 -0.94(-1.18%)
Apr 04, 2023 82.11 82.30 79.52 80.05 6,593,361 -2.21(-2.68%)
Apr 03, 2023 83.00 83.35 81.80 82.26 8,189,099 -0.60(-0.73%)
Mar 31, 2023 81.92 82.93 81.32 82.86 6,508,370 +1.59(+1.96%)
Mar 30, 2023 82.35 82.68 80.65 81.27 4,358,493 -0.12(-0.15%)
Mar 29, 2023 81.10 81.49 80.55 81.39 5,163,497 +1.28(+1.60%)
Mar 28, 2023 79.80 80.38 79.21 80.11 5,523,492 +0.23(+0.28%)
Mar 27, 2023 81.22 81.47 79.62 79.88 7,021,400 +0.65(+0.82%)
Mar 24, 2023 79.76 79.76 77.12 79.23 11,634,764 -1.78(-2.20%)
Mar 23, 2023 83.00 83.81 80.45 81.01 9,927,942 -1.61(-1.95%)
Mar 22, 2023 83.76 85.01 82.54 82.63 7,733,880 -1.14(-1.36%)
Mar 21, 2023 83.27 84.16 83.05 83.77 9,435,900 +2.94(+3.64%)
Mar 20, 2023 79.84 81.46 79.63 80.82 9,164,238 +1.38(+1.73%)
Mar 17, 2023 81.63 81.64 78.99 79.45 21,123,754 -2.67(-3.25%)
Mar 16, 2023 79.80 83.32 78.60 82.12 16,442,062 +1.53(+1.90%)
Mar 15, 2023 82.04 82.13 78.98 80.59 15,688,529 -4.32(-5.09%)
Mar 14, 2023 87.21 87.21 84.11 84.91 11,748,692 +1.87(+2.25%)
Mar 13, 2023 83.56 85.11 81.78 83.04 16,078,662 -1.94(-2.29%)
Mar 10, 2023 86.61 87.78 84.21 84.99 17,172,226 -2.03(-2.33%)
Mar 09, 2023 90.00 90.55 86.61 87.02 9,707,600 -3.49(-3.86%)
Mar 08, 2023 90.26 91.07 89.99 90.51 4,361,109 -0.15(-0.17%)
Mar 07, 2023 92.49 92.73 90.57 90.66 5,786,035 -2.19(-2.36%)
Mar 06, 2023 92.90 93.62 92.58 92.85 5,525,483 +0.05(+0.05%)
Mar 03, 2023 91.12 92.90 91.03 92.80 6,891,550 +2.12(+2.34%)
Mar 02, 2023 90.08 90.95 89.17 90.68 4,908,462 -0.10(-0.11%)
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.