Morgan Stanley (NY: MS )

101.75 USD -0.72 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 104.27 104.71 103.37 104.43 7,214,174 +0.34(+0.33%)
Aug 30, 2021 105.63 105.81 103.88 104.09 6,458,775 -1.36(-1.29%)
Aug 27, 2021 103.89 105.46 103.68 105.45 5,900,591 +1.61(+1.55%)
Aug 26, 2021 104.64 105.65 103.67 103.84 6,880,758 -0.25(-0.24%)
Aug 25, 2021 103.27 104.97 103.04 104.09 5,607,983 +1.00(+0.97%)
Aug 24, 2021 102.69 103.44 102.53 103.09 5,339,443 +0.93(+0.91%)
Aug 23, 2021 101.99 102.88 101.72 102.16 5,429,226 +1.50(+1.49%)
Aug 20, 2021 99.79 101.02 99.51 100.66 6,497,224 +0.93(+0.93%)
Aug 19, 2021 99.55 100.75 98.71 99.73 10,644,088 -1.53(-1.51%)
Aug 18, 2021 102.38 103.06 101.12 101.26 7,839,743 -1.61(-1.57%)
Aug 17, 2021 102.81 103.85 101.60 102.87 6,492,458 -0.85(-0.82%)
Aug 16, 2021 103.21 103.82 102.19 103.72 6,540,918 -0.22(-0.21%)
Aug 13, 2021 104.50 104.77 102.68 103.94 8,312,265 -0.73(-0.70%)
Aug 12, 2021 103.53 104.72 103.51 104.67 6,303,252 +0.79(+0.76%)
Aug 11, 2021 102.28 103.93 101.85 103.88 8,790,343 +1.84(+1.80%)
Aug 10, 2021 100.74 102.93 100.59 102.04 8,483,340 +1.30(+1.29%)
Aug 09, 2021 99.57 100.99 98.97 100.74 8,297,222 +1.01(+1.01%)
Aug 06, 2021 98.63 99.98 98.29 99.73 9,317,960 +1.90(+1.94%)
Aug 05, 2021 96.84 97.93 96.84 97.83 5,673,492 +1.54(+1.60%)
Aug 04, 2021 95.77 97.54 95.56 96.29 7,137,506 -0.31(-0.32%)
Aug 03, 2021 96.75 97.03 94.83 96.60 7,044,100 +0.37(+0.38%)
Aug 02, 2021 96.72 98.39 95.97 96.23 9,407,576 +0.25(+0.26%)
Jul 30, 2021 95.94 97.21 95.53 95.98 8,320,850 -0.30(-0.31%)
Jul 29, 2021 96.16 96.85 95.53 96.28 9,016,041 +0.21(+0.22%)
Jul 28, 2021 96.51 96.89 95.55 96.07 10,053,755 -0.41(-0.42%)
Jul 27, 2021 95.88 97.05 95.52 96.48 8,971,685 -0.06(-0.06%)
Jul 26, 2021 94.37 96.66 94.35 96.54 11,418,629 +1.99(+2.10%)
Jul 23, 2021 96.28 97.17 94.19 94.55 13,222,833 -1.02(-1.07%)
Jul 22, 2021 95.42 96.23 94.84 95.57 9,235,149 -0.11(-0.11%)
Jul 21, 2021 93.24 96.05 93.18 95.68 14,115,700 +3.36(+3.64%)
Jul 20, 2021 89.14 93.60 89.00 92.32 11,521,457 +2.97(+3.32%)
Jul 19, 2021 89.51 89.69 87.58 89.35 14,041,637 -1.90(-2.08%)
Jul 16, 2021 93.15 93.42 91.10 91.25 12,595,394 -1.38(-1.49%)
Jul 15, 2021 91.36 94.06 91.30 92.63 12,465,598 +0.17(+0.18%)
Jul 14, 2021 93.12 93.83 91.44 92.46 12,567,534 -0.75(-0.80%)
Jul 13, 2021 92.44 93.53 91.74 93.21 12,279,726 +0.46(+0.50%)
Jul 12, 2021 90.24 93.52 89.76 92.75 11,968,004 +2.42(+2.68%)
Jul 09, 2021 89.36 90.62 88.61 90.33 7,306,495 +2.69(+3.07%)
Jul 08, 2021 88.40 88.64 86.95 87.64 8,778,278 -2.39(-2.65%)
Jul 07, 2021 89.64 90.46 88.57 90.03 6,771,446 -0.18(-0.20%)
Jul 06, 2021 91.89 91.89 89.67 90.21 6,700,527 -1.82(-1.98%)
Jul 02, 2021 91.90 92.08 91.33 92.03 4,818,915 +0.01(+0.01%)
Jul 01, 2021 91.92 92.23 91.05 92.02 6,791,954 +0.33(+0.36%)
Jun 30, 2021 90.17 91.91 90.13 91.69 9,779,556 +1.05(+1.16%)
Jun 29, 2021 91.09 91.63 89.78 90.64 15,413,100 +2.94(+3.35%)
Jun 28, 2021 88.06 88.20 86.43 87.70 6,153,982 -0.70(-0.79%)
Jun 25, 2021 87.53 88.62 86.72 88.40 11,138,985 +1.32(+1.52%)
Jun 24, 2021 86.31 87.39 85.83 87.08 7,952,333 +1.21(+1.41%)
Jun 23, 2021 86.04 86.32 85.57 85.87 7,138,082 +0.17(+0.20%)
Jun 22, 2021 85.86 86.22 84.98 85.70 9,663,773 -0.24(-0.28%)
Jun 21, 2021 84.57 86.45 84.22 85.94 10,670,684 +1.85(+2.20%)
Jun 18, 2021 86.39 86.90 83.91 84.09 22,453,955 -3.82(-4.35%)
Jun 17, 2021 91.74 91.75 87.06 87.91 11,130,396 -3.19(-3.50%)
Jun 16, 2021 90.50 91.64 89.45 91.10 11,370,034 +0.40(+0.44%)
Jun 15, 2021 91.09 91.20 89.90 90.70 7,458,022 -0.02(-0.02%)
Jun 14, 2021 91.79 91.89 89.89 90.72 10,163,004 -1.33(-1.44%)
Jun 11, 2021 92.02 92.56 91.69 92.05 6,509,423 +0.37(+0.40%)
Jun 10, 2021 93.50 93.98 91.53 91.68 6,583,848 -0.99(-1.07%)
Jun 09, 2021 92.38 93.21 91.79 92.67 7,819,930 -0.12(-0.13%)
Jun 08, 2021 92.35 93.18 91.69 92.79 7,035,933 -0.42(-0.45%)
Jun 07, 2021 94.23 94.27 92.74 93.21 6,773,843 -0.75(-0.80%)
Jun 04, 2021 93.86 94.17 92.64 93.96 6,406,822 +0.61(+0.65%)
Jun 03, 2021 92.33 93.92 92.16 93.35 7,926,750 +0.59(+0.64%)
Jun 02, 2021 92.51 93.14 91.56 92.76 6,878,289 +0.65(+0.71%)
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.