Morgan Stanley (NY: MS )

101.80 USD +1.52 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 100.74 102.24 100.57 101.80 6,760,927 +1.52(+1.52%)
Oct 21, 2021 100.36 101.75 99.57 100.28 5,930,047 -0.38(-0.38%)
Oct 20, 2021 101.08 101.92 99.93 100.66 7,445,827 -1.09(-1.07%)
Oct 19, 2021 101.55 102.45 101.30 101.75 6,187,889 +0.34(+0.34%)
Oct 18, 2021 101.76 103.94 100.55 101.41 8,923,479 -0.73(-0.71%)
Oct 15, 2021 102.46 103.22 101.85 102.14 11,678,108 +1.13(+1.12%)
Oct 14, 2021 101.22 101.58 97.81 101.01 14,770,079 +2.44(+2.48%)
Oct 13, 2021 98.12 99.18 96.68 98.57 10,177,660 +0.79(+0.81%)
Oct 12, 2021 97.29 98.72 96.69 97.78 7,912,850 +0.49(+0.50%)
Oct 11, 2021 100.08 100.68 97.21 97.29 7,000,867 -2.75(-2.75%)
Oct 08, 2021 99.02 100.69 98.39 100.04 5,301,094 +1.24(+1.26%)
Oct 07, 2021 100.56 100.92 98.69 98.80 7,958,068 -0.30(-0.30%)
Oct 06, 2021 98.21 99.46 97.22 99.10 6,911,996 -0.10(-0.10%)
Oct 05, 2021 98.22 99.73 97.49 99.20 8,850,389 +2.05(+2.11%)
Oct 04, 2021 99.05 100.51 96.97 97.15 9,516,866 -1.90(-1.92%)
Oct 01, 2021 97.93 99.90 97.06 99.05 7,912,738 +1.74(+1.79%)
Sep 30, 2021 100.23 100.35 96.25 97.31 12,264,206 -2.24(-2.25%)
Sep 29, 2021 101.08 101.59 99.11 99.55 11,550,694 -2.49(-2.44%)
Sep 28, 2021 104.27 105.95 101.72 102.04 14,183,375 -3.06(-2.91%)
Sep 27, 2021 103.85 105.75 103.83 105.10 8,194,779 +2.19(+2.13%)
Sep 24, 2021 103.39 104.13 102.81 102.91 5,529,316 -0.64(-0.62%)
Sep 23, 2021 101.76 103.99 101.60 103.55 6,093,428 +2.75(+2.73%)
Sep 22, 2021 99.43 101.82 99.43 100.80 9,497,032 +2.50(+2.54%)
Sep 21, 2021 99.43 99.73 97.94 98.30 8,985,529 -0.33(-0.33%)
Sep 20, 2021 98.75 99.25 96.86 98.63 15,440,562 -3.12(-3.07%)
Sep 17, 2021 102.13 103.89 101.41 101.75 17,653,733 -0.72(-0.70%)
Sep 16, 2021 103.51 104.17 101.75 102.47 5,881,687 -0.57(-0.55%)
Sep 15, 2021 102.16 103.34 101.81 103.04 6,691,838 +1.13(+1.11%)
Sep 14, 2021 104.35 105.40 101.66 101.91 8,400,324 -2.49(-2.39%)
Sep 13, 2021 103.84 104.51 103.22 104.40 6,111,271 +0.78(+0.75%)
Sep 10, 2021 104.43 104.79 103.21 103.62 5,967,664 -0.22(-0.21%)
Sep 09, 2021 103.35 105.23 103.30 103.84 6,145,793 +0.27(+0.26%)
Sep 08, 2021 103.85 104.57 103.07 103.57 5,600,731 -0.61(-0.59%)
Sep 07, 2021 104.08 105.37 104.07 104.18 6,792,242 -0.07(-0.07%)
Sep 03, 2021 104.74 105.33 103.77 104.25 7,195,403 -0.58(-0.55%)
Sep 02, 2021 105.01 105.51 104.36 104.83 5,908,831 +0.52(+0.50%)
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.