Skip to main content

Morgan Stanley (NY: MS )

94.19 +0.69 (+0.74%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6,179,286 +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 6,440,535 +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%)
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.