Morgan Stanley (NY: MS )

100.73 +1.43 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 78.50 79.75 78.00 79.12 11,737,241 -0.28(-0.36%)
May 27, 2022 78.60 82.30 78.00 79.41 6,913,608 +1.33(+1.71%)
May 26, 2022 76.56 78.57 76.46 78.07 9,368,996 +2.54(+3.37%)
May 25, 2022 74.66 76.07 74.40 75.53 7,345,966 +0.25(+0.33%)
May 24, 2022 75.13 75.52 73.53 75.28 6,777,807 -0.32(-0.43%)
May 23, 2022 74.21 76.55 73.57 75.60 8,478,249 +2.70(+3.70%)
May 20, 2022 74.05 74.59 71.25 72.90 9,110,389 -0.54(-0.74%)
May 19, 2022 73.23 74.56 73.02 73.44 8,549,255 -0.67(-0.90%)
May 18, 2022 75.23 75.52 73.77 74.11 6,476,822 -2.06(-2.70%)
May 17, 2022 74.99 76.48 74.70 76.17 7,084,210 +2.78(+3.79%)
May 16, 2022 73.84 74.34 72.42 73.39 6,209,126 -0.59(-0.79%)
May 13, 2022 73.11 74.86 72.99 73.98 8,653,172 +1.79(+2.48%)
May 12, 2022 71.69 73.04 70.50 72.19 11,224,385 -0.28(-0.38%)
May 11, 2022 73.55 75.37 72.34 72.46 8,773,278 -1.26(-1.71%)
May 10, 2022 75.33 75.92 72.31 73.72 10,081,837 -0.82(-1.10%)
May 09, 2022 75.81 76.45 74.14 74.54 12,150,361 -2.83(-3.66%)
May 06, 2022 77.28 77.68 75.60 77.37 7,984,266 -0.65(-0.84%)
May 05, 2022 78.76 79.14 76.61 78.02 9,499,377 -2.09(-2.61%)
May 04, 2022 77.22 80.40 77.10 80.11 11,425,947 +3.19(+4.14%)
May 03, 2022 75.77 77.90 75.55 76.93 10,266,359 +1.64(+2.18%)
May 02, 2022 74.02 75.45 73.51 75.28 9,511,337 +1.26(+1.70%)
Apr 29, 2022 76.29 76.92 73.77 74.02 8,846,590 -2.58(-3.37%)
Apr 28, 2022 75.96 77.02 74.96 76.60 7,598,032 +1.74(+2.32%)
Apr 27, 2022 75.02 76.20 74.50 74.87 10,448,812 -0.15(-0.19%)
Apr 26, 2022 76.76 77.61 74.93 75.01 11,050,921 -2.44(-3.15%)
Apr 25, 2022 76.53 77.69 75.49 77.45 12,711,404 +0.28(+0.37%)
Apr 22, 2022 80.25 80.33 77.07 77.17 12,579,530 -3.80(-4.69%)
Apr 21, 2022 83.36 84.63 80.78 80.97 10,498,997 -1.55(-1.88%)
Apr 20, 2022 81.61 83.40 81.61 82.52 12,983,266 +1.55(+1.91%)
Apr 19, 2022 79.24 81.15 79.16 80.97 13,875,430 +2.21(+2.81%)
Apr 18, 2022 76.85 79.39 76.79 78.76 8,671,906 +1.57(+2.03%)
Apr 14, 2022 78.33 80.05 77.04 77.19 17,951,630 +0.57(+0.75%)
Apr 13, 2022 75.52 76.73 75.39 76.62 9,615,891 +0.18(+0.24%)
Apr 12, 2022 76.28 78.30 76.08 76.43 8,846,911 -0.08(-0.11%)
Apr 11, 2022 76.12 78.15 75.61 76.52 9,102,899 -0.04(-0.05%)
Apr 08, 2022 76.07 77.19 75.55 76.55 7,618,070 +0.85(+1.12%)
Apr 07, 2022 75.48 76.14 74.13 75.71 13,069,012 +0.00(+0.00%)
Apr 06, 2022 77.15 77.24 75.36 75.71 11,520,472 -1.96(-2.52%)
Apr 05, 2022 78.82 79.08 77.35 77.66 12,958,286 -1.82(-2.29%)
Apr 04, 2022 78.81 79.75 78.15 79.49 8,894,566 +0.26(+0.33%)
Apr 01, 2022 80.27 80.62 78.24 79.22 8,995,730 -0.37(-0.47%)
Mar 31, 2022 81.71 82.13 79.59 79.59 9,246,501 -2.61(-3.18%)
Mar 30, 2022 83.66 83.73 81.74 82.21 8,004,352 -1.43(-1.71%)
Mar 29, 2022 85.05 85.05 82.92 83.64 8,159,307 +0.52(+0.62%)
Mar 28, 2022 84.04 84.06 82.09 83.12 9,531,834 -1.01(-1.20%)
Mar 25, 2022 84.22 85.58 83.77 84.13 7,241,072 +0.23(+0.27%)
Mar 24, 2022 84.28 84.79 83.65 83.90 7,123,412 -0.23(-0.27%)
Mar 23, 2022 85.07 85.60 83.68 84.13 8,196,563 -1.68(-1.95%)
Mar 22, 2022 84.84 86.15 84.58 85.81 8,322,077 +1.47(+1.74%)
Mar 21, 2022 86.26 86.43 83.97 84.34 9,405,380 -2.01(-2.33%)
Mar 18, 2022 85.13 86.42 84.17 86.35 17,955,970 +0.87(+1.02%)
Mar 17, 2022 82.14 85.78 81.88 85.48 16,642,811 +1.91(+2.29%)
Mar 16, 2022 80.15 84.10 80.14 83.56 19,362,476 +4.95(+6.29%)
Mar 15, 2022 77.82 78.96 77.03 78.62 9,522,180 +1.47(+1.90%)
Mar 14, 2022 78.18 78.97 76.93 77.15 9,092,495 -0.42(-0.54%)
Mar 11, 2022 79.34 79.92 77.48 77.57 9,408,358 -0.62(-0.79%)
Mar 10, 2022 78.11 77.42 78.19 12,463,491 -1.40(-1.76%)
Mar 09, 2022 78.54 81.04 78.41 79.59 14,251,981 +3.72(+4.91%)
Mar 08, 2022 76.16 78.09 74.65 75.87 12,777,850 -0.13(-0.17%)
Mar 07, 2022 77.44 78.39 75.97 76.00 13,918,618 -2.65(-3.37%)
Mar 04, 2022 78.50 79.14 77.19 78.65 13,134,870 -1.29(-1.62%)
Mar 03, 2022 81.67 82.19 79.29 79.94 13,367,771 -0.55(-0.68%)
Mar 02, 2022 80.20 81.31 79.25 80.49 19,720,398 +0.68(+0.86%)
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.