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 (%)
Oct 31, 2023 68.82 69.07 68.34 68.87 9,202,141 +0.22(+0.33%)
Oct 30, 2023 68.12 68.94 67.51 68.65 10,045,798 +1.01(+1.50%)
Oct 27, 2023 69.09 69.18 67.43 67.64 11,552,676 -1.60(-2.32%)
Oct 26, 2023 68.66 69.84 68.60 69.24 11,347,808 +0.64(+0.94%)
Oct 25, 2023 68.45 69.08 68.33 68.60 8,804,251 -0.15(-0.22%)
Oct 24, 2023 68.93 69.27 68.29 68.75 9,643,392 -0.13(-0.20%)
Oct 23, 2023 69.87 70.01 68.44 68.89 13,370,774 -1.37(-1.96%)
Oct 20, 2023 70.25 71.09 69.51 70.26 11,731,203 +0.20(+0.29%)
Oct 19, 2023 71.93 73.46 70.02 70.06 18,199,438 -1.88(-2.62%)
Oct 18, 2023 73.43 74.04 70.52 71.94 36,165,356 -5.24(-6.78%)
Oct 17, 2023 74.93 77.46 74.92 77.18 12,818,354 +1.54(+2.03%)
Oct 16, 2023 75.70 76.07 74.82 75.64 8,222,934 +0.90(+1.21%)
Oct 13, 2023 75.13 76.12 74.30 74.74 6,709,165 -0.02(-0.03%)
Oct 12, 2023 75.77 75.77 74.26 74.76 12,165,366 -1.05(-1.38%)
Oct 11, 2023 76.77 77.06 75.62 75.80 9,293,352 -1.18(-1.53%)
Oct 10, 2023 77.10 77.93 76.87 76.98 6,487,351 +0.21(+0.28%)
Oct 09, 2023 76.48 76.94 75.83 76.77 5,333,906 -0.40(-0.52%)
Oct 06, 2023 75.63 77.61 75.32 77.18 6,564,153 +1.13(+1.49%)
Oct 05, 2023 75.40 76.42 74.96 76.04 5,817,828 +0.06(+0.08%)
Oct 04, 2023 75.03 76.18 74.56 75.99 7,126,629 +1.03(+1.37%)
Oct 03, 2023 76.46 76.71 74.77 74.96 7,833,616 -2.30(-2.97%)
Oct 02, 2023 77.92 78.27 76.76 77.25 6,994,719 -1.21(-1.54%)
Sep 29, 2023 79.75 79.83 77.84 78.46 7,110,219 -0.50(-0.63%)
Sep 28, 2023 78.28 79.30 78.25 78.96 5,896,494 +0.52(+0.66%)
Sep 27, 2023 79.17 79.37 77.91 78.44 5,942,258 -0.50(-0.63%)
Sep 26, 2023 78.86 79.52 78.51 78.94 5,784,205 -0.83(-1.04%)
Sep 25, 2023 79.39 79.91 79.42 79.77 4,942,942 -0.25(-0.31%)
Sep 22, 2023 81.88 81.88 79.75 80.02 7,724,483 -1.53(-1.87%)
Sep 21, 2023 82.95 83.11 81.50 81.55 7,217,787 -2.17(-2.59%)
Sep 20, 2023 85.34 85.65 83.64 83.72 5,483,588 -1.32(-1.55%)
Sep 19, 2023 85.29 85.96 84.49 85.04 6,004,931 -0.19(-0.23%)
Sep 18, 2023 85.09 85.55 84.11 85.23 5,726,292 +0.29(+0.34%)
Sep 15, 2023 84.72 85.25 84.49 84.94 18,349,884 -0.63(-0.74%)
Sep 14, 2023 84.62 85.61 84.47 85.57 8,440,097 +1.75(+2.09%)
Sep 13, 2023 82.77 84.35 82.77 83.82 11,050,957 +1.63(+1.99%)
Sep 12, 2023 80.07 83.13 79.96 82.19 9,307,196 +1.96(+2.44%)
Sep 11, 2023 82.03 82.31 80.08 80.23 8,097,959 -1.35(-1.66%)
Sep 08, 2023 80.85 81.62 80.38 81.59 6,381,576 +1.04(+1.29%)
Sep 07, 2023 80.69 81.54 80.49 80.55 5,728,072 -0.31(-0.38%)
Sep 06, 2023 80.97 81.42 80.08 80.86 5,603,997 -0.65(-0.80%)
Sep 05, 2023 82.47 82.88 81.48 81.51 5,120,353 -0.87(-1.06%)
Sep 01, 2023 82.62 83.06 81.94 82.38 5,185,429 +0.58(+0.70%)
Aug 31, 2023 82.31 82.31 81.43 81.81 5,809,285 -0.11(-0.13%)
Aug 30, 2023 82.26 82.62 81.69 81.91 5,258,280 -0.28(-0.34%)
Aug 29, 2023 81.10 82.23 81.01 82.19 6,466,043 +1.12(+1.39%)
Aug 28, 2023 80.51 81.54 80.48 81.07 6,702,946 +1.11(+1.39%)
Aug 25, 2023 80.40 80.85 79.49 79.95 5,684,731 -0.21(-0.26%)
Aug 24, 2023 79.90 81.42 79.84 80.16 5,228,124 +0.05(+0.06%)
Aug 23, 2023 79.74 80.43 79.63 80.12 6,119,231 +0.39(+0.49%)
Aug 22, 2023 81.38 81.44 79.59 79.72 6,248,405 -1.22(-1.51%)
Aug 21, 2023 81.68 81.97 80.38 80.94 5,605,072 -0.61(-0.75%)
Aug 18, 2023 81.62 82.91 81.38 81.56 6,921,826 -0.86(-1.05%)
Aug 17, 2023 83.20 83.49 81.86 82.42 7,922,051 -0.19(-0.23%)
Aug 16, 2023 82.37 83.38 82.23 82.61 5,981,112 -0.16(-0.20%)
Aug 15, 2023 83.02 83.08 82.35 82.78 9,689,238 -1.12(-1.34%)
Aug 14, 2023 83.55 83.97 83.12 83.90 3,790,458 -0.36(-0.42%)
Aug 11, 2023 83.64 84.74 83.60 84.26 4,082,666 +0.06(+0.07%)
Aug 10, 2023 84.46 85.44 83.89 84.20 4,423,739 +0.08(+0.09%)
Aug 09, 2023 85.00 85.51 84.04 84.12 5,412,357 -0.87(-1.03%)
Aug 08, 2023 84.40 85.04 82.87 85.00 7,203,275 -0.59(-0.68%)
Aug 07, 2023 85.94 86.19 85.49 85.58 4,853,667 +0.28(+0.33%)
Aug 04, 2023 85.84 86.51 85.04 85.30 6,444,988 -0.34(-0.39%)
Aug 03, 2023 85.35 86.01 85.04 85.64 5,348,495 -0.17(-0.20%)
Aug 02, 2023 86.01 86.60 85.30 85.81 6,671,953 -1.56(-1.78%)
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.