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, 2003 27.33 27.99 27.33 27.50 7,225,493 +0.25(+0.90%)
Feb 27, 2003 26.61 27.45 26.44 27.25 6,233,669 +0.82(+3.11%)
Feb 26, 2003 26.99 27.05 26.20 26.43 6,697,824 -0.56(-2.07%)
Feb 25, 2003 26.70 27.10 26.08 26.99 8,110,657 +0.30(+1.12%)
Feb 24, 2003 27.64 27.64 26.64 26.70 6,811,719 -0.93(-3.38%)
Feb 21, 2003 27.32 27.77 26.79 27.63 6,402,234 +0.31(+1.15%)
Feb 20, 2003 27.57 27.72 27.16 27.31 4,613,414 -0.25(-0.89%)
Feb 19, 2003 27.17 27.56 26.91 27.56 6,059,879 +0.33(+1.21%)
Feb 18, 2003 26.85 27.56 26.81 27.23 6,592,103 +0.53(+1.98%)
Feb 14, 2003 26.06 26.70 25.93 26.70 6,628,282 +0.65(+2.49%)
Feb 13, 2003 25.93 26.34 25.61 26.05 8,561,815 +0.16(+0.61%)
Feb 12, 2003 26.44 26.81 25.76 25.90 5,179,806 -0.54(-2.03%)
Feb 11, 2003 26.90 27.25 26.20 26.43 5,887,563 -0.47(-1.75%)
Feb 10, 2003 26.80 26.98 26.17 26.90 6,007,085 +0.22(+0.84%)
Feb 07, 2003 27.19 27.95 26.42 26.68 7,441,357 -0.50(-1.84%)
Feb 06, 2003 27.35 27.70 27.01 27.18 5,360,832 -0.45(-1.62%)
Feb 05, 2003 28.12 28.73 27.69 27.63 6,703,050 -0.31(-1.12%)
Feb 04, 2003 28.77 28.77 27.53 27.94 6,927,758 -0.83(-2.88%)
Feb 03, 2003 28.29 28.96 28.05 28.77 6,333,763 +0.49(+1.72%)
Jan 31, 2003 27.45 28.33 27.45 28.28 8,234,870 +0.65(+2.35%)
Jan 30, 2003 28.46 28.47 27.47 27.64 6,337,916 -0.57(-2.04%)
Jan 29, 2003 28.58 28.58 27.43 28.21 10,512,500 -0.37(-1.31%)
Jan 28, 2003 28.43 28.72 28.14 28.58 8,207,401 +0.30(+1.06%)
Jan 27, 2003 28.40 29.11 27.96 28.28 7,152,600 -0.61(-2.12%)
Jan 24, 2003 30.37 30.37 28.56 28.90 6,966,348 -1.46(-4.82%)
Jan 23, 2003 30.14 30.52 29.51 30.36 7,208,208 +1.05(+3.59%)
Jan 22, 2003 30.21 30.32 29.24 29.31 7,231,523 -0.90(-2.99%)
Jan 21, 2003 31.37 31.61 30.21 30.21 5,591,838 -1.13(-3.60%)
Jan 17, 2003 31.76 31.98 30.90 31.34 5,248,813 -0.41(-1.29%)
Jan 16, 2003 32.17 32.35 31.55 31.75 6,394,730 -0.42(-1.30%)
Jan 15, 2003 32.70 32.70 31.91 32.17 6,104,231 -0.53(-1.62%)
Jan 14, 2003 32.07 32.76 31.99 32.70 4,193,208 +0.16(+0.48%)
Jan 13, 2003 32.67 33.13 32.31 32.54 5,217,861 +0.13(+0.41%)
Jan 10, 2003 32.18 33.12 31.83 32.40 6,807,298 -0.15(-0.46%)
Jan 09, 2003 31.29 32.68 31.29 32.55 6,811,719 +1.27(+4.06%)
Jan 08, 2003 31.96 31.96 31.10 31.29 5,437,075 -0.97(-3.01%)
Jan 07, 2003 31.57 32.69 31.36 32.26 6,987,117 +0.17(+0.54%)
Jan 06, 2003 31.25 32.34 31.14 32.08 5,585,272 +0.84(+2.70%)
Jan 03, 2003 31.30 31.34 30.90 31.24 3,976,942 -0.06(-0.19%)
Jan 02, 2003 29.97 31.37 29.53 31.30 5,776,080 +1.51(+5.06%)
Dec 31, 2002 29.90 30.11 29.42 29.79 4,623,731 -0.31(-1.04%)
Dec 30, 2002 30.31 30.37 29.58 30.11 4,677,731 +0.16(+0.52%)
Dec 27, 2002 30.79 30.90 29.81 29.95 4,273,337 -1.01(-3.25%)
Dec 26, 2002 30.99 31.78 30.76 30.96 3,056,269 -0.01(-0.05%)
Dec 24, 2002 30.90 31.11 30.76 30.97 2,144,038 -0.41(-1.31%)
Dec 23, 2002 31.20 31.63 31.05 31.38 5,122,323 +0.01(+0.02%)
Dec 20, 2002 30.08 31.46 30.08 31.37 9,268,232 +1.30(+4.32%)
Dec 19, 2002 30.32 31.32 29.55 30.08 9,752,084 -0.60(-1.95%)
Dec 18, 2002 31.40 31.72 30.47 30.67 8,518,803 -1.20(-3.77%)
Dec 17, 2002 31.94 32.82 31.83 31.87 6,436,000 -0.52(-1.61%)
Dec 16, 2002 31.36 32.46 31.34 32.40 5,200,709 +1.20(+3.85%)
Dec 13, 2002 31.79 31.80 31.19 31.20 5,722,884 -0.69(-2.18%)
Dec 12, 2002 31.59 32.11 31.33 31.89 6,308,438 +0.84(+2.72%)
Dec 11, 2002 31.00 31.73 30.82 31.05 5,950,674 +0.05(+0.17%)
Dec 10, 2002 30.60 31.08 30.31 30.99 5,965,011 +0.52(+1.71%)
Dec 09, 2002 31.96 31.96 30.44 30.47 7,239,160 -1.48(-4.63%)
Dec 06, 2002 30.86 32.31 30.82 31.95 7,579,103 +0.31(+0.97%)
Dec 05, 2002 32.86 32.86 31.31 31.64 7,938,207 -1.21(-3.68%)
Dec 04, 2002 33.14 33.24 32.43 32.85 8,248,671 -0.80(-2.37%)
Dec 03, 2002 33.58 34.07 33.23 33.65 6,174,980 -0.17(-0.51%)
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.