Morgan Stanley (NY: MS )

100.78 +1.48 (+1.49%)
Streaming Delayed Price Updated: 10:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 38.32 39.00 37.90 38.49 15,047,028 -0.17(-0.45%)
May 28, 2020 41.14 41.20 38.56 38.66 20,231,042 -2.14(-5.25%)
May 27, 2020 39.86 40.86 39.45 40.80 29,734,270 +2.76(+7.26%)
May 26, 2020 36.46 38.12 36.18 38.04 22,633,970 +3.10(+8.87%)
May 22, 2020 35.03 35.30 34.66 34.94 7,428,998 -0.15(-0.42%)
May 21, 2020 35.50 35.64 34.69 35.09 11,086,986 -0.66(-1.85%)
May 20, 2020 34.89 35.92 34.86 35.75 13,817,795 +1.51(+4.40%)
May 19, 2020 34.92 35.31 34.21 34.25 10,215,552 -0.83(-2.36%)
May 18, 2020 33.89 35.40 33.68 35.07 16,908,144 +2.60(+8.02%)
May 15, 2020 32.44 32.92 32.24 32.47 10,538,042 -0.45(-1.38%)
May 14, 2020 31.57 33.06 30.94 32.92 17,203,860 +0.71(+2.22%)
May 13, 2020 33.22 33.33 31.87 32.21 13,282,018 -1.25(-3.72%)
May 12, 2020 34.80 34.89 33.39 33.45 15,622,715 -1.23(-3.54%)
May 11, 2020 34.29 34.88 34.22 34.68 11,600,760 -0.22(-0.62%)
May 08, 2020 34.40 34.97 34.13 34.90 13,893,425 +1.11(+3.27%)
May 07, 2020 32.88 34.08 32.88 33.79 10,739,046 +1.31(+4.05%)
May 06, 2020 33.50 33.64 32.26 32.48 8,976,488 -0.59(-1.79%)
May 05, 2020 33.94 34.23 33.00 33.07 10,275,137 -0.10(-0.29%)
May 04, 2020 33.09 33.28 32.37 33.17 16,060,261 -0.27(-0.81%)
May 01, 2020 33.39 33.72 33.01 33.44 14,706,977 -0.90(-2.61%)
Apr 30, 2020 34.74 34.93 33.96 34.33 15,422,423 -1.18(-3.33%)
Apr 29, 2020 35.79 36.01 35.31 35.52 18,232,350 +0.88(+2.54%)
Apr 28, 2020 35.02 35.72 34.39 34.64 14,801,079 +0.71(+2.09%)
Apr 27, 2020 33.35 34.14 33.08 33.93 13,460,884 +1.16(+3.53%)
Apr 24, 2020 32.77 32.96 32.16 32.77 9,930,190 +0.43(+1.33%)
Apr 23, 2020 32.89 33.14 32.18 32.34 10,073,262 -0.29(-0.90%)
Apr 22, 2020 32.69 32.96 32.32 32.64 12,109,723 +0.74(+2.33%)
Apr 21, 2020 32.20 32.92 31.56 31.89 16,374,856 -1.22(-3.68%)
Apr 20, 2020 32.96 34.13 32.64 33.11 19,201,004 -0.63(-1.87%)
Apr 17, 2020 34.14 34.61 32.96 33.74 29,049,684 +0.63(+1.90%)
Apr 16, 2020 32.68 33.51 32.00 33.11 32,330,920 -0.03(-0.10%)
Apr 15, 2020 32.98 34.02 32.45 33.15 18,054,922 -1.26(-3.66%)
Apr 14, 2020 34.97 35.19 33.12 34.41 16,765,230 +0.24(+0.71%)
Apr 13, 2020 35.29 35.39 33.88 34.16 15,487,994 -1.29(-3.65%)
Apr 09, 2020 34.75 36.12 34.68 35.46 25,376,998 +1.48(+4.34%)
Apr 08, 2020 32.55 34.34 32.33 33.98 17,811,510 +2.10(+6.58%)
Apr 07, 2020 34.23 34.23 31.82 31.89 22,631,610 -0.06(-0.19%)
Apr 06, 2020 31.01 32.37 30.86 31.95 21,765,938 +2.73(+9.34%)
Apr 03, 2020 28.97 29.61 28.36 29.22 19,609,904 -0.04(-0.15%)
Apr 02, 2020 27.05 29.35 26.97 29.26 25,079,848 +1.97(+7.21%)
Apr 01, 2020 27.34 27.97 26.90 27.29 27,520,058 -2.05(-7.00%)
Mar 31, 2020 29.80 30.46 29.10 29.35 19,825,870 -0.72(-2.41%)
Mar 30, 2020 28.94 30.50 28.46 30.07 20,907,666 +0.72(+2.44%)
Mar 27, 2020 29.04 29.98 28.59 29.36 38,666,720 -1.47(-4.76%)
Mar 26, 2020 29.17 31.81 28.77 30.82 30,612,178 +1.48(+5.06%)
Mar 25, 2020 29.26 30.62 27.84 29.34 31,510,056 +0.66(+2.32%)
Mar 24, 2020 25.97 28.81 25.38 28.67 30,010,348 +4.67(+19.45%)
Mar 23, 2020 25.16 25.71 23.96 24.00 30,585,716 -1.61(-6.27%)
Mar 20, 2020 26.97 27.15 25.20 25.61 31,827,862 -1.08(-4.04%)
Mar 19, 2020 26.20 28.40 24.81 26.69 27,723,334 +0.15(+0.55%)
Mar 18, 2020 27.05 28.35 23.48 26.54 31,974,112 -2.62(-9.00%)
Mar 17, 2020 27.94 30.31 25.99 29.17 31,332,184 +1.85(+6.76%)
Mar 16, 2020 26.82 30.44 26.21 27.32 31,035,262 -5.05(-15.60%)
Mar 13, 2020 29.58 32.39 28.54 32.37 38,585,276 +5.34(+19.77%)
Mar 12, 2020 29.27 30.13 26.94 27.03 32,395,362 -4.80(-15.08%)
Mar 11, 2020 33.00 33.54 31.45 31.82 31,723,076 -2.27(-6.66%)
Mar 10, 2020 34.36 34.52 31.98 34.09 31,408,444 +1.73(+5.33%)
Mar 09, 2020 31.81 33.68 31.81 32.37 32,642,924 -3.75(-10.37%)
Mar 06, 2020 34.97 36.46 34.82 36.11 35,796,904 -0.65(-1.76%)
Mar 05, 2020 37.56 37.93 36.37 36.76 27,743,498 -2.29(-5.86%)
Mar 04, 2020 38.98 39.12 38.16 39.05 25,413,234 +0.73(+1.89%)
Mar 03, 2020 40.02 40.50 37.85 38.32 34,993,076 -1.80(-4.48%)
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.