Skip to main content

Morgan Stanley (NY: MS )

94.16 +0.66 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 93.34 93.50 92.51 92.74 7,018,639 -0.19(-0.21%)
Feb 27, 2023 94.58 94.64 92.82 92.93 5,871,661 -0.96(-1.02%)
Feb 24, 2023 93.37 94.16 92.85 93.89 5,633,661 -0.23(-0.24%)
Feb 23, 2023 94.07 94.59 92.93 94.13 6,151,877 +0.64(+0.69%)
Feb 22, 2023 93.58 94.25 92.86 93.48 5,277,996 -0.34(-0.36%)
Feb 21, 2023 94.63 95.14 93.39 93.82 6,821,333 -1.82(-1.90%)
Feb 17, 2023 95.05 96.12 94.47 95.63 8,462,641 -0.06(-0.06%)
Feb 16, 2023 95.89 96.34 94.96 95.69 6,296,396 -1.21(-1.25%)
Feb 15, 2023 95.63 97.03 95.62 96.90 6,726,200 +0.26(+0.27%)
Feb 14, 2023 95.19 97.06 95.12 96.64 7,990,699 +1.09(+1.14%)
Feb 13, 2023 94.63 95.87 94.34 95.56 5,237,345 +0.95(+1.01%)
Feb 10, 2023 93.79 94.76 93.76 94.61 5,436,710 +0.37(+0.40%)
Feb 09, 2023 95.36 95.91 93.92 94.23 5,185,110 -0.87(-0.92%)
Feb 08, 2023 94.49 96.05 94.24 95.11 4,895,546 -0.25(-0.26%)
Feb 07, 2023 94.92 95.93 94.23 95.36 5,265,251 +0.31(+0.32%)
Feb 06, 2023 94.62 95.34 94.25 95.05 4,929,707 -0.51(-0.53%)
Feb 03, 2023 94.41 96.28 94.25 95.56 7,263,224 +0.21(+0.22%)
Feb 02, 2023 95.03 96.36 94.15 95.35 11,569,497 +0.98(+1.04%)
Feb 01, 2023 93.17 95.20 93.15 94.37 10,211,633 +0.83(+0.88%)
Jan 31, 2023 92.54 93.58 92.03 93.54 7,472,691 +1.32(+1.43%)
Jan 30, 2023 91.33 92.85 91.22 92.22 6,107,527 -0.12(-0.13%)
Jan 27, 2023 91.91 92.89 91.25 92.34 8,381,717 +0.34(+0.37%)
Jan 26, 2023 91.73 92.04 90.87 92.00 6,382,881 +0.82(+0.90%)
Jan 25, 2023 90.46 91.46 90.04 91.18 6,179,285 +0.12(+0.14%)
Jan 24, 2023 80.97 92.38 80.97 91.06 5,063,094 -1.54(-1.67%)
Jan 23, 2023 91.40 92.69 91.04 92.60 9,161,997 +0.85(+0.92%)
Jan 20, 2023 89.74 91.79 89.50 91.75 11,312,621 +1.99(+2.22%)
Jan 19, 2023 90.20 90.55 88.61 89.76 14,115,000 -2.32(-2.52%)
Jan 18, 2023 92.29 93.38 91.84 92.08 14,823,217 -0.48(-0.52%)
Jan 17, 2023 91.43 94.48 90.57 92.55 29,251,380 +5.17(+5.91%)
Jan 13, 2023 84.88 87.69 84.15 87.39 8,826,270 +1.08(+1.25%)
Jan 12, 2023 85.82 87.53 85.18 86.31 8,281,493 +1.05(+1.23%)
Jan 11, 2023 85.20 85.62 84.71 85.26 6,413,660 +0.49(+0.57%)
Jan 10, 2023 83.47 84.78 82.79 84.77 4,754,201 +1.22(+1.46%)
Jan 09, 2023 84.13 84.77 83.33 83.55 5,285,957 +0.08(+0.09%)
Jan 06, 2023 82.41 83.86 81.71 83.48 5,990,273 +1.56(+1.91%)
Jan 05, 2023 81.89 82.15 80.87 81.91 5,601,112 -0.70(-0.84%)
Jan 04, 2023 81.56 83.28 81.20 82.61 8,104,510 +0.89(+1.08%)
Jan 03, 2023 81.65 82.56 81.02 81.72 5,358,509 +0.67(+0.82%)
Dec 30, 2022 80.74 81.23 80.25 81.05 4,673,612 -0.21(-0.26%)
Dec 29, 2022 81.00 81.60 80.62 81.26 3,631,029 +0.74(+0.92%)
Dec 28, 2022 81.00 81.24 80.14 80.52 3,896,239 -0.57(-0.71%)
Dec 27, 2022 82.33 82.33 80.98 81.09 9,529,486 -1.00(-1.22%)
Dec 23, 2022 82.30 82.54 81.37 82.09 3,478,293 -0.25(-0.30%)
Dec 22, 2022 82.54 82.54 80.82 82.34 5,910,845 -0.48(-0.58%)
Dec 21, 2022 82.38 83.72 82.32 82.82 5,687,666 +1.63(+2.01%)
Dec 20, 2022 81.91 82.42 81.16 81.19 5,457,212 -0.37(-0.46%)
Dec 19, 2022 82.69 82.98 80.99 81.56 5,378,804 -1.25(-1.51%)
Dec 16, 2022 82.49 82.82 81.83 82.81 18,106,634 -0.89(-1.06%)
Dec 15, 2022 84.99 85.03 82.87 83.70 9,225,488 -2.58(-2.99%)
Dec 14, 2022 88.20 88.36 85.68 86.28 8,080,879 -2.11(-2.38%)
Dec 13, 2022 89.29 90.72 87.78 88.39 10,838,699 +1.52(+1.74%)
Dec 12, 2022 84.86 87.07 84.16 86.87 7,862,933 +1.57(+1.84%)
Dec 09, 2022 84.54 85.57 84.25 85.30 6,805,735 +0.74(+0.88%)
Dec 08, 2022 83.59 84.65 82.94 84.55 6,440,429 +1.34(+1.62%)
Dec 07, 2022 82.77 83.92 82.67 83.21 7,412,505 -0.22(-0.26%)
Dec 06, 2022 85.44 85.57 82.38 83.43 10,934,411 -2.19(-2.56%)
Dec 05, 2022 87.21 87.44 84.93 85.62 8,676,614 -2.18(-2.49%)
Dec 02, 2022 87.58 88.34 87.24 87.80 5,452,332 -0.86(-0.97%)
Dec 01, 2022 88.72 89.13 87.75 88.66 7,668,041 -0.07(-0.08%)
Nov 30, 2022 87.02 88.90 84.97 88.73 11,214,207 +1.90(+2.18%)
Nov 29, 2022 85.46 87.20 85.42 86.83 5,618,044 +1.13(+1.32%)
Nov 28, 2022 85.99 86.85 85.52 85.70 6,448,398 -0.97(-1.12%)
Nov 25, 2022 85.47 86.83 85.30 86.67 2,594,320 +0.93(+1.09%)
Nov 23, 2022 85.54 86.23 85.49 85.74 5,204,077 +0.25(+0.29%)
Nov 22, 2022 85.41 85.98 85.14 85.49 3,990,206 +0.56(+0.66%)
Nov 21, 2022 84.91 85.50 84.44 84.93 4,895,410 -0.11(-0.13%)
Nov 18, 2022 86.06 86.16 84.46 85.04 5,717,392 +0.24(+0.28%)
Nov 17, 2022 84.55 84.96 83.43 84.80 5,210,393 -0.83(-0.97%)
Nov 16, 2022 86.25 86.25 84.91 85.63 4,580,183 -0.65(-0.75%)
Nov 15, 2022 86.82 87.58 85.19 86.28 7,694,663 +0.66(+0.77%)
Nov 14, 2022 86.06 87.10 85.60 85.62 5,111,769 -0.92(-1.07%)
Nov 11, 2022 84.85 87.42 84.85 86.55 9,565,182 +1.89(+2.23%)
Nov 10, 2022 82.65 84.83 82.48 84.66 10,543,394 +5.10(+6.41%)
Nov 09, 2022 80.92 81.36 79.31 79.56 5,450,448 -1.74(-2.15%)
Nov 08, 2022 81.62 82.21 80.57 81.30 5,087,615 -0.28(-0.34%)
Nov 07, 2022 81.53 82.11 81.14 81.58 4,823,555 +0.69(+0.85%)
Nov 04, 2022 81.18 81.75 80.08 80.89 7,269,011 +1.17(+1.47%)
Nov 03, 2022 79.19 80.68 78.70 79.72 6,762,433 -0.72(-0.89%)
Nov 02, 2022 79.56 80.44 11,442,332 +0.62(+0.78%)
Nov 01, 2022 79.37 80.05 79.11 79.82 8,596,372 +1.48(+1.89%)
Oct 31, 2022 77.96 79.47 77.89 78.34 9,531,982 -0.05(-0.06%)
Oct 28, 2022 76.53 78.46 75.80 78.39 8,198,480 +2.20(+2.88%)
Oct 27, 2022 77.42 77.88 76.10 76.19 6,846,687 -0.21(-0.27%)
Oct 26, 2022 76.10 77.47 76.08 76.40 8,195,315 +0.38(+0.50%)
Oct 25, 2022 74.22 76.17 74.22 76.02 8,656,208 +1.02(+1.36%)
Oct 24, 2022 75.09 76.58 74.19 75.00 8,624,289 +0.20(+0.26%)
Oct 21, 2022 72.34 75.09 71.97 74.80 8,630,570 +2.47(+3.42%)
Oct 20, 2022 73.30 74.16 71.89 72.33 8,089,546 -0.98(-1.34%)
Oct 19, 2022 74.73 75.15 73.05 73.31 7,867,686 -1.70(-2.27%)
Oct 18, 2022 75.35 76.09 74.01 75.01 10,344,882 +2.17(+2.98%)
Oct 17, 2022 72.52 73.87 72.07 72.84 12,084,401 +1.74(+2.44%)
Oct 14, 2022 72.92 74.65 70.66 71.10 14,471,072 -3.80(-5.07%)
Oct 13, 2022 70.80 75.22 70.50 74.89 12,502,421 +2.57(+3.55%)
Oct 12, 2022 72.69 73.46 72.07 72.33 6,785,731 -0.38(-0.52%)
Oct 11, 2022 73.57 74.04 72.27 72.70 6,641,776 -1.33(-1.80%)
Oct 10, 2022 75.01 75.27 73.48 74.04 5,738,171 -0.49(-0.66%)
Oct 07, 2022 76.20 76.28 74.00 74.53 7,605,281 -2.25(-2.93%)
Oct 06, 2022 77.84 78.55 76.60 76.77 6,814,752 -1.70(-2.17%)
Oct 05, 2022 77.45 78.93 76.84 78.47 6,307,871 -0.81(-1.02%)
Oct 04, 2022 77.61 80.01 77.24 79.28 8,339,827 +3.39(+4.47%)
Oct 03, 2022 75.58 76.46 73.95 75.90 8,870,881 +1.29(+1.73%)
Sep 30, 2022 75.32 76.63 74.46 74.60 8,569,013 -0.80(-1.06%)
Sep 29, 2022 76.29 76.51 74.62 75.40 6,239,269 -1.52(-1.98%)
Sep 28, 2022 75.31 77.32 75.24 76.92 7,088,813 +1.88(+2.50%)
Sep 27, 2022 76.20 76.34 73.98 75.05 7,260,128 -0.26(-0.35%)
Sep 26, 2022 76.41 77.10 74.60 75.31 8,994,347 -1.65(-2.15%)
Sep 23, 2022 78.63 79.02 75.74 76.96 10,580,837 -3.08(-3.85%)
Sep 22, 2022 82.06 82.38 79.57 80.04 8,870,898 -1.50(-1.84%)
Sep 21, 2022 83.00 84.18 81.53 81.54 10,281,086 -0.78(-0.95%)
Sep 20, 2022 83.18 83.52 81.55 82.33 8,570,133 -1.44(-1.72%)
Sep 19, 2022 81.32 84.05 81.28 83.77 6,366,891 +1.22(+1.48%)
Sep 16, 2022 82.52 82.81 80.81 82.55 22,229,388 -0.78(-0.94%)
Sep 15, 2022 82.47 84.47 82.38 83.34 9,407,415 +1.02(+1.24%)
Sep 14, 2022 82.66 83.19 81.32 82.32 8,833,769 +0.12(+0.15%)
Sep 13, 2022 83.10 83.73 81.96 82.19 8,360,238 -2.93(-3.44%)
Sep 12, 2022 84.98 85.96 84.83 85.12 8,505,523 +0.65(+0.77%)
Sep 09, 2022 84.24 84.81 83.85 84.47 6,330,099 +0.96(+1.15%)
Sep 08, 2022 81.70 83.55 81.20 83.51 8,945,051 +1.49(+1.82%)
Sep 07, 2022 79.66 82.39 79.66 82.01 8,041,462 +1.63(+2.03%)
Sep 06, 2022 81.91 81.99 78.52 80.38 11,321,040 -1.20(-1.47%)
Sep 02, 2022 82.49 84.06 80.94 81.58 10,563,813 +0.22(+0.27%)
Sep 01, 2022 79.95 81.40 78.74 81.36 8,293,243 +0.90(+1.11%)
Aug 31, 2022 79.89 81.14 79.37 80.47 9,768,152 +0.75(+0.94%)
Aug 30, 2022 81.33 81.41 79.51 79.72 9,518,081 -0.87(-1.08%)
Aug 29, 2022 81.33 81.61 80.31 80.59 7,947,399 -1.38(-1.68%)
Aug 26, 2022 85.30 85.44 81.88 81.97 8,379,038 -2.93(-3.45%)
Aug 25, 2022 84.10 85.07 83.85 84.89 5,234,361 +1.24(+1.48%)
Aug 24, 2022 83.08 84.07 82.91 83.66 5,573,395 +0.28(+0.34%)
Aug 23, 2022 83.52 84.27 83.05 83.37 7,933,239 -0.15(-0.18%)
Aug 22, 2022 83.50 83.90 82.82 83.52 6,833,614 -1.46(-1.72%)
Aug 19, 2022 85.59 85.85 84.66 84.99 6,634,249 -1.62(-1.88%)
Aug 18, 2022 86.08 86.87 85.91 86.61 4,940,563 +0.36(+0.42%)
Aug 17, 2022 85.35 86.71 85.31 86.25 5,822,890 -0.44(-0.51%)
Aug 16, 2022 86.38 87.12 86.24 86.70 6,305,271 -0.19(-0.22%)
Aug 15, 2022 85.59 87.14 85.41 86.89 7,780,937 +0.34(+0.39%)
Aug 12, 2022 85.56 86.63 85.04 86.55 6,628,867 +1.38(+1.62%)
Aug 11, 2022 84.96 85.77 84.79 85.17 9,328,432 +1.24(+1.47%)
Aug 10, 2022 82.65 84.66 82.62 83.93 7,694,914 +2.39(+2.93%)
Aug 09, 2022 81.63 81.99 81.08 81.54 5,210,776 +0.31(+0.38%)
Aug 08, 2022 81.92 82.35 81.15 81.23 6,057,909 -0.09(-0.12%)
Aug 05, 2022 80.25 81.87 79.98 81.32 6,586,819 +0.73(+0.90%)
Aug 04, 2022 80.45 80.87 80.07 80.60 6,060,144 +0.29(+0.36%)
Aug 03, 2022 79.96 80.81 79.43 80.30 7,457,466 +1.44(+1.82%)
Aug 02, 2022 78.68 79.87 78.33 78.87 8,138,813 -0.53(-0.67%)
Aug 01, 2022 78.99 79.82 78.38 79.40 5,760,436 -0.20(-0.25%)
Jul 29, 2022 78.34 79.91 78.34 79.60 9,105,749 +1.27(+1.63%)
Jul 28, 2022 77.20 78.44 76.39 78.32 6,697,227 +1.15(+1.49%)
Jul 27, 2022 76.13 77.50 75.72 77.17 8,291,852 +1.61(+2.13%)
Jul 26, 2022 76.51 77.23 75.42 75.57 7,613,885 -1.65(-2.13%)
Jul 25, 2022 77.53 77.80 76.81 77.21 6,642,477 +0.11(+0.15%)
Jul 22, 2022 77.73 78.13 76.38 77.10 7,017,785 -0.55(-0.71%)
Jul 21, 2022 76.23 77.73 75.97 77.65 9,674,791 +1.13(+1.48%)
Jul 20, 2022 76.20 76.95 75.71 76.52 8,181,545 +0.15(+0.20%)
Jul 19, 2022 74.70 76.69 74.67 76.37 10,639,348 +2.61(+3.54%)
Jul 18, 2022 74.36 75.20 73.35 73.76 12,397,722 +0.76(+1.04%)
Jul 15, 2022 71.03 73.67 70.77 73.00 12,470,349 +3.14(+4.50%)
Jul 14, 2022 69.22 70.22 67.39 69.86 14,214,531 -0.27(-0.39%)
Jul 13, 2022 70.37 70.62 69.22 70.13 8,315,373 -0.90(-1.26%)
Jul 12, 2022 70.34 72.26 70.21 71.03 7,011,306 +0.11(+0.16%)
Jul 11, 2022 70.95 71.42 70.41 70.92 5,264,207 -0.85(-1.19%)
Jul 08, 2022 72.39 72.50 71.46 71.77 6,303,893 -0.24(-0.34%)
Jul 07, 2022 71.36 72.22 71.20 72.01 6,689,993 +1.44(+2.04%)
Jul 06, 2022 70.86 71.24 69.86 70.57 7,371,021 -0.62(-0.87%)
Jul 05, 2022 70.21 71.21 68.84 71.19 9,311,274 -0.60(-0.83%)
Jul 01, 2022 70.86 72.07 69.85 71.79 6,445,374 +0.65(+0.91%)
Jun 30, 2022 71.62 71.86 69.71 71.14 10,883,519 -1.99(-2.72%)
Jun 29, 2022 73.22 74.16 72.50 73.13 9,122,478 +0.03(+0.04%)
Jun 28, 2022 75.18 75.97 73.00 73.11 10,988,332 +0.67(+0.93%)
Jun 27, 2022 73.33 73.33 71.94 72.43 6,330,513 -0.36(-0.49%)
Jun 24, 2022 70.71 73.47 70.17 72.79 11,541,744 +3.60(+5.20%)
Jun 23, 2022 69.60 69.71 67.56 69.19 8,507,977 -0.40(-0.58%)
Jun 22, 2022 68.88 70.07 68.36 69.59 6,759,751 -0.22(-0.31%)
Jun 21, 2022 70.22 70.38 69.36 69.80 8,626,992 +1.62(+2.37%)
Jun 17, 2022 69.04 69.79 67.96 68.19 18,511,438 -0.98(-1.42%)
Jun 16, 2022 69.30 69.55 67.80 69.17 11,831,478 -1.94(-2.72%)
Jun 15, 2022 70.90 72.21 69.53 71.10 9,913,600 +0.99(+1.41%)
Jun 14, 2022 70.54 71.81 69.47 70.11 7,912,191 -0.21(-0.29%)
Jun 13, 2022 70.17 71.33 69.35 70.32 11,168,213 -2.08(-2.87%)
Jun 10, 2022 74.40 74.55 71.97 72.40 10,342,264 -3.52(-4.63%)
Jun 09, 2022 77.35 77.52 75.90 75.91 7,436,087 -1.91(-2.45%)
Jun 08, 2022 79.04 79.63 77.39 77.82 7,255,921 -1.99(-2.50%)
Jun 07, 2022 78.71 79.87 78.46 79.81 4,826,076 +0.43(+0.54%)
Jun 06, 2022 79.69 80.70 79.26 79.38 4,300,130 +0.70(+0.89%)
Jun 03, 2022 78.73 79.49 78.27 78.68 5,641,879 -1.01(-1.27%)
Jun 02, 2022 79.67 79.86 78.26 79.69 7,983,282 +0.19(+0.24%)
Jun 01, 2022 80.85 81.17 78.30 79.50 6,996,059 -1.07(-1.32%)
May 31, 2022 79.93 81.21 79.43 80.57 11,526,092 -0.29(-0.36%)
May 27, 2022 80.04 83.81 79.43 80.86 6,789,234 +1.36(+1.71%)
May 26, 2022 77.96 80.01 77.86 79.50 9,200,451 +2.59(+3.37%)
May 25, 2022 76.02 77.46 75.76 76.91 7,213,815 +0.25(+0.33%)
May 24, 2022 76.51 76.90 74.87 76.66 6,655,877 -0.33(-0.43%)
May 23, 2022 75.57 77.95 74.92 76.99 8,325,728 +2.75(+3.70%)
May 20, 2022 75.41 75.96 72.55 74.24 8,946,497 -0.55(-0.74%)
May 19, 2022 74.57 75.93 74.36 74.79 8,395,457 -0.68(-0.90%)
May 18, 2022 76.60 76.90 75.13 75.47 6,360,306 -2.10(-2.70%)
May 17, 2022 76.36 77.88 76.07 77.57 6,956,767 +2.83(+3.79%)
May 16, 2022 75.19 75.70 73.75 74.73 6,097,427 -0.60(-0.79%)
May 13, 2022 74.45 76.23 74.33 75.33 8,497,505 +1.82(+2.48%)
May 12, 2022 73.00 74.38 71.79 73.51 11,022,462 -0.28(-0.38%)
May 11, 2022 74.89 76.75 73.67 73.79 8,615,450 -1.28(-1.71%)
May 10, 2022 76.71 77.31 73.63 75.07 9,900,469 -0.83(-1.10%)
May 09, 2022 77.20 77.85 75.50 75.90 11,931,781 -2.88(-3.66%)
May 06, 2022 78.70 79.10 76.99 78.78 7,840,632 -0.66(-0.84%)
May 05, 2022 80.21 80.59 78.02 79.45 9,328,487 -2.13(-2.61%)
May 04, 2022 78.63 81.87 78.51 81.58 11,220,398 +3.25(+4.14%)
May 03, 2022 77.16 79.33 76.93 78.33 10,081,671 +1.67(+2.18%)
May 02, 2022 75.38 76.83 74.86 76.66 9,340,232 +1.28(+1.70%)
Apr 29, 2022 77.69 78.33 75.12 75.38 8,687,443 -2.63(-3.37%)
Apr 28, 2022 77.35 78.43 76.34 78.01 7,461,347 +1.77(+2.32%)
Apr 27, 2022 76.40 77.59 75.87 76.24 10,260,841 -0.15(-0.19%)
Apr 26, 2022 78.17 79.03 76.30 76.39 10,852,118 -2.49(-3.15%)
Apr 25, 2022 77.93 79.11 76.87 78.87 12,482,729 +0.29(+0.37%)
Apr 22, 2022 81.72 81.80 78.48 78.59 12,353,228 -3.87(-4.69%)
Apr 21, 2022 84.88 86.18 82.26 82.45 10,310,123 -1.58(-1.88%)
Apr 20, 2022 83.10 84.93 83.10 84.03 12,749,702 +1.58(+1.91%)
Apr 19, 2022 80.69 82.64 80.61 82.45 13,625,815 +2.25(+2.81%)
Apr 18, 2022 78.26 80.85 78.20 80.20 8,515,901 +1.60(+2.03%)
Apr 14, 2022 79.76 81.52 78.45 78.60 17,628,686 +0.58(+0.75%)
Apr 13, 2022 76.91 78.13 76.77 78.02 9,442,904 +0.19(+0.24%)
Apr 12, 2022 77.68 79.73 77.47 77.83 8,687,758 -0.08(-0.11%)
Apr 11, 2022 77.51 79.58 76.99 77.92 8,939,141 -0.04(-0.05%)
Apr 08, 2022 77.46 78.61 76.93 77.95 7,481,024 +0.86(+1.12%)
Apr 07, 2022 76.86 77.54 75.49 77.09 12,833,905 +0.00(+0.00%)
Apr 06, 2022 78.57 78.65 76.74 77.09 11,313,222 -1.99(-2.52%)
Apr 05, 2022 80.26 80.52 78.77 79.09 12,725,171 -1.85(-2.29%)
Apr 04, 2022 80.25 81.21 79.58 80.94 8,734,555 +0.27(+0.33%)
Apr 01, 2022 81.74 82.10 79.67 80.67 8,833,899 -0.38(-0.47%)
Mar 31, 2022 83.20 83.64 81.05 81.05 9,080,159 -2.66(-3.18%)
Mar 30, 2022 85.19 85.26 83.24 83.71 7,860,356 -1.46(-1.71%)
Mar 29, 2022 86.61 86.61 84.44 85.17 8,012,524 +0.53(+0.62%)
Mar 28, 2022 85.58 85.60 83.59 84.64 9,360,359 -1.03(-1.20%)
Mar 25, 2022 85.76 87.15 85.30 85.67 7,110,807 +0.23(+0.27%)
Mar 24, 2022 85.83 86.34 85.18 85.44 6,995,264 -0.23(-0.27%)
Mar 23, 2022 86.63 87.17 85.22 85.67 8,049,110 -1.71(-1.95%)
Mar 22, 2022 86.39 87.73 86.13 87.38 8,172,365 +1.49(+1.74%)
Mar 21, 2022 87.84 88.02 85.51 85.88 9,236,181 -2.05(-2.33%)
Mar 18, 2022 86.69 88.01 85.71 87.93 17,632,948 +0.89(+1.02%)
Mar 17, 2022 83.65 87.35 83.38 87.04 16,343,412 +1.95(+2.29%)
Mar 16, 2022 81.62 85.64 81.61 85.10 19,014,152 +5.04(+6.29%)
Mar 15, 2022 79.24 80.40 78.44 80.06 9,350,879 +1.49(+1.90%)
Mar 14, 2022 79.61 80.41 78.34 78.57 8,928,924 -0.43(-0.54%)
Mar 11, 2022 80.79 81.39 78.90 78.99 9,239,105 -0.63(-0.79%)
Mar 10, 2022 79.54 78.84 79.62 12,239,276 -1.43(-1.76%)
Mar 09, 2022 79.98 82.53 79.85 81.05 13,995,592 +3.79(+4.91%)
Mar 08, 2022 77.56 79.52 76.02 77.26 12,547,980 -0.13(-0.17%)
Mar 07, 2022 78.85 79.83 77.36 77.39 13,668,227 -2.70(-3.37%)
Mar 04, 2022 79.94 80.59 78.60 80.09 12,898,578 -1.32(-1.62%)
Mar 03, 2022 83.17 83.70 80.75 81.40 13,127,289 -0.56(-0.68%)
Mar 02, 2022 81.66 82.80 80.70 81.96 19,365,634 +0.70(+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.