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 (%)
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 85.84 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%)
Jun 01, 2021 92.49 93.31 91.87 92.11 9,576,370 +1.16(+1.28%)
May 28, 2021 90.55 91.28 89.90 90.95 9,487,246 +0.65(+0.72%)
May 27, 2021 90.10 90.92 88.60 90.30 21,858,984 +0.95(+1.06%)
May 26, 2021 88.66 89.85 87.95 89.35 8,664,613 +0.49(+0.55%)
May 25, 2021 90.28 91.35 88.74 88.86 10,599,861 -0.83(-0.93%)
May 24, 2021 88.72 90.20 88.32 89.69 7,788,516 +1.35(+1.53%)
May 21, 2021 86.94 88.78 86.73 88.34 9,326,801 +1.87(+2.16%)
May 20, 2021 86.29 87.03 85.32 86.47 7,727,846 +0.42(+0.49%)
May 19, 2021 85.22 86.10 84.32 86.05 10,162,938 -0.92(-1.06%)
May 18, 2021 88.23 88.57 86.87 86.97 6,629,140 -1.12(-1.27%)
May 17, 2021 86.79 88.12 86.30 88.09 7,169,518 +0.74(+0.85%)
May 14, 2021 85.64 87.58 85.61 87.35 7,755,892 +2.49(+2.93%)
May 13, 2021 83.69 85.65 83.41 84.86 8,639,701 +1.18(+1.41%)
May 12, 2021 85.64 86.19 83.36 83.68 12,600,828 -1.24(-1.46%)
May 11, 2021 85.05 85.94 83.84 84.92 10,396,815 -1.55(-1.79%)
May 10, 2021 88.07 88.88 86.43 86.47 9,343,270 -1.23(-1.40%)
May 07, 2021 85.43 88.04 85.34 87.70 9,947,575 +0.87(+1.00%)
May 06, 2021 84.93 86.91 84.40 86.83 11,886,564 +2.32(+2.75%)
May 05, 2021 83.64 84.84 82.24 84.51 9,427,921 +1.87(+2.26%)
May 04, 2021 82.09 82.83 80.75 82.64 8,801,687 +0.18(+0.22%)
May 03, 2021 83.11 83.49 82.30 82.46 6,758,523 -0.09(-0.11%)
Apr 30, 2021 82.89 83.28 82.23 82.55 9,298,500 -1.09(-1.30%)
Apr 29, 2021 83.20 83.79 82.13 83.64 9,972,109 +0.91(+1.10%)
Apr 28, 2021 82.40 82.95 82.07 82.73 7,227,969 +0.77(+0.94%)
Apr 27, 2021 81.41 82.05 81.20 81.96 7,056,975 +0.44(+0.54%)
Apr 26, 2021 81.81 82.42 81.38 81.52 8,033,223 +0.57(+0.70%)
Apr 23, 2021 78.29 81.30 78.29 80.95 12,005,500 +2.66(+3.40%)
Apr 22, 2021 78.92 79.50 78.15 78.29 9,870,521 -0.96(-1.21%)
Apr 21, 2021 76.73 79.34 76.25 79.25 11,075,215 +1.96(+2.54%)
Apr 20, 2021 79.31 79.63 76.60 77.29 13,049,396 -2.74(-3.42%)
Apr 19, 2021 78.30 80.37 78.11 80.03 15,148,774 +1.44(+1.83%)
Apr 16, 2021 81.00 81.68 77.76 78.59 29,086,400 -2.23(-2.76%)
Apr 15, 2021 81.35 81.41 79.85 80.82 9,917,198 +0.03(+0.04%)
Apr 14, 2021 79.61 82.04 79.30 80.79 10,579,651 +1.26(+1.58%)
Apr 13, 2021 79.90 80.03 78.96 79.53 7,083,933 -0.65(-0.81%)
Apr 12, 2021 80.95 81.07 79.52 80.18 8,938,087 -0.54(-0.67%)
Apr 09, 2021 80.48 80.73 79.37 80.72 10,693,400 +0.52(+0.65%)
Apr 08, 2021 78.50 80.49 78.16 80.20 9,352,107 +1.16(+1.47%)
Apr 07, 2021 79.04 79.71 78.45 79.04 8,319,153 -0.05(-0.06%)
Apr 06, 2021 77.80 79.11 77.51 79.09 9,435,746 +1.09(+1.40%)
Apr 05, 2021 79.20 79.31 77.83 78.00 10,455,166 -0.22(-0.28%)
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.