Morgan Stanley (NY: MS )

99.27 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 33.13 34.60 32.70 33.88 5,442,800 +0.02(+0.06%)
Sep 27, 2002 34.61 35.57 33.55 33.86 4,431,300 -1.42(-4.02%)
Sep 26, 2002 34.70 35.71 34.20 35.28 6,307,000 +0.59(+1.70%)
Sep 25, 2002 33.90 35.00 32.86 34.69 6,432,400 +1.50(+4.52%)
Sep 24, 2002 32.75 34.48 32.75 33.19 6,137,200 -0.20(-0.60%)
Sep 23, 2002 33.73 33.90 32.77 33.39 6,165,200 -1.03(-2.99%)
Sep 20, 2002 33.91 34.95 33.35 34.42 4,830,000 +0.52(+1.53%)
Sep 19, 2002 36.02 36.70 33.75 33.90 13,648,600 -4.20(-11.02%)
Sep 18, 2002 38.30 38.53 37.61 38.10 6,637,100 -0.84(-2.16%)
Sep 17, 2002 40.88 40.95 38.70 38.94 3,680,000 -1.14(-2.84%)
Sep 16, 2002 39.55 40.10 39.20 40.08 3,136,600 +0.16(+0.40%)
Sep 13, 2002 39.50 40.57 39.27 39.92 3,536,500 +0.16(+0.40%)
Sep 12, 2002 40.26 40.27 39.50 39.76 4,099,900 -0.58(-1.44%)
Sep 11, 2002 42.90 43.71 40.16 40.34 2,970,400 -0.06(-0.15%)
Sep 10, 2002 40.96 41.10 40.00 40.40 3,538,300 -0.57(-1.39%)
Sep 09, 2002 39.56 41.23 38.91 40.97 5,157,600 +0.91(+2.27%)
Sep 06, 2002 40.45 40.75 39.75 40.06 3,661,100 +0.78(+1.99%)
Sep 05, 2002 40.25 41.15 38.80 39.28 6,488,900 -2.08(-5.03%)
Sep 04, 2002 39.90 41.50 39.48 41.36 5,790,900 +1.45(+3.63%)
Sep 03, 2002 41.62 41.75 39.53 39.91 6,544,700 -2.81(-6.58%)
Aug 30, 2002 42.28 43.72 42.05 42.72 3,914,500 +0.45(+1.06%)
Aug 29, 2002 42.00 43.35 41.56 42.27 4,194,300 -0.21(-0.49%)
Aug 28, 2002 43.35 43.60 41.81 42.48 4,985,600 -1.59(-3.61%)
Aug 27, 2002 45.73 45.98 43.78 44.07 5,368,900 -0.89(-1.98%)
Aug 26, 2002 44.75 45.25 43.55 44.96 3,203,400 +0.60(+1.35%)
Aug 23, 2002 45.22 45.22 44.01 44.36 3,081,200 -0.85(-1.88%)
Aug 22, 2002 45.40 45.68 44.60 45.21 4,177,300 -0.19(-0.42%)
Aug 21, 2002 45.20 46.00 44.20 45.40 5,015,600 -0.32(-0.70%)
Aug 20, 2002 45.55 46.35 45.55 45.72 5,098,900 +1.39(+3.14%)
Aug 16, 2002 43.20 44.70 42.78 44.33 4,681,900 +0.11(+0.25%)
Aug 15, 2002 44.20 44.91 42.52 44.22 7,735,600 +0.21(+0.48%)
Aug 14, 2002 40.80 44.12 40.80 44.01 6,703,900 +2.81(+6.82%)
Aug 13, 2002 41.85 43.59 41.14 41.20 5,358,300 -0.69(-1.65%)
Aug 12, 2002 41.80 42.11 41.05 41.89 3,578,600 +3.50(+9.12%)
Aug 07, 2002 38.86 39.38 37.28 38.39 4,820,900 +0.33(+0.87%)
Aug 06, 2002 37.26 39.05 37.26 38.06 4,958,900 +1.31(+3.56%)
Aug 05, 2002 38.28 38.28 36.31 36.75 4,772,700 -1.53(-4.00%)
Aug 02, 2002 39.50 39.63 37.68 38.28 4,635,300 -1.37(-3.46%)
Aug 01, 2002 39.77 40.33 39.45 39.65 5,659,100 -0.70(-1.73%)
Jul 31, 2002 40.97 41.27 39.08 40.35 5,573,500 -0.62(-1.51%)
Jul 30, 2002 39.12 41.45 39.07 40.97 7,132,500 +1.40(+3.54%)
Jul 29, 2002 39.39 39.65 38.80 39.57 8,580,700 +1.55(+4.08%)
Jul 26, 2002 37.65 38.16 36.55 38.02 5,552,800 +0.48(+1.28%)
Jul 25, 2002 37.72 38.75 36.05 37.54 7,725,600 -0.36(-0.95%)
Jul 24, 2002 33.75 38.60 33.50 37.90 10,879,600 +2.30(+6.46%)
Jul 23, 2002 36.53 37.65 35.10 35.60 12,391,400 -0.93(-2.55%)
Jul 22, 2002 38.26 38.45 36.50 36.53 7,681,000 -2.12(-5.49%)
Jul 19, 2002 38.05 38.95 37.70 38.65 8,359,700 -1.25(-3.13%)
Jul 17, 2002 41.10 42.20 38.55 39.90 9,693,300 -1.50(-3.62%)
Jul 12, 2002 40.82 41.74 40.01 41.40 5,224,500 +0.40(+0.98%)
Jul 11, 2002 39.82 41.09 39.02 41.00 6,556,100 +0.91(+2.27%)
Jul 10, 2002 42.25 42.69 39.91 40.09 5,963,300 -1.62(-3.88%)
Jul 09, 2002 43.50 43.50 41.60 41.71 4,309,100 -1.79(-4.11%)
Jul 08, 2002 43.68 44.01 42.93 43.50 4,252,700 -0.18(-0.41%)
Jul 05, 2002 42.90 43.85 42.21 43.68 2,487,600 +2.41(+5.84%)
Jul 04, 2002 40.76 41.75 40.21 41.27 5,205,000 +0.00(+0.00%)
Jul 03, 2002 40.76 41.75 40.21 41.27 5,205,000 -0.15(-0.36%)
Jul 02, 2002 41.47 42.00 40.43 41.42 5,181,000 -0.02(-0.05%)
Jul 01, 2002 43.59 44.09 41.35 41.44 5,486,600 -1.64(-3.81%)
Jun 28, 2002 42.25 43.39 42.25 43.08 4,889,600 +0.46(+1.08%)
Jun 27, 2002 41.80 42.63 40.70 42.62 4,861,100 +1.37(+3.32%)
Jun 26, 2002 39.82 41.50 39.80 41.25 6,026,000 -0.66(-1.57%)
Jun 25, 2002 42.40 43.97 41.64 41.91 5,351,400 -0.04(-0.10%)
Jun 21, 2002 42.03 42.59 41.65 41.95 6,747,700 -0.86(-2.01%)
Jun 20, 2002 43.72 44.40 42.45 42.81 4,607,000 -1.34(-3.04%)
Jun 19, 2002 43.75 45.00 43.53 44.15 5,646,700 -1.05(-2.32%)
Jun 18, 2002 44.62 45.94 44.07 45.20 4,505,000 +0.08(+0.18%)
Jun 17, 2002 43.33 45.25 43.06 45.12 5,103,800 +2.77(+6.54%)
Jun 14, 2002 41.00 42.90 40.81 42.35 6,801,500 -1.40(-3.20%)
Jun 12, 2002 43.00 44.08 41.90 43.75 5,691,700 +0.55(+1.27%)
Jun 11, 2002 45.48 45.48 43.09 43.20 4,028,500 -1.76(-3.91%)
Jun 10, 2002 44.39 45.20 43.40 44.96 4,023,000 +0.29(+0.65%)
Jun 07, 2002 43.13 45.20 42.86 44.67 4,862,100 +0.13(+0.29%)
Jun 06, 2002 45.18 45.30 44.07 44.54 4,583,000 -0.64(-1.42%)
Jun 05, 2002 43.55 45.36 43.51 45.18 5,195,700 -0.28(-0.62%)
May 31, 2002 44.64 46.14 44.40 45.46 5,423,300 -1.20(-2.57%)
May 28, 2002 47.76 47.90 46.02 46.66 4,234,000 -1.27(-2.65%)
May 27, 2002 48.65 48.70 47.51 47.93 2,548,000 +0.00(+0.00%)
May 24, 2002 48.65 48.70 47.51 47.93 2,548,000 -0.55(-1.13%)
May 23, 2002 48.12 48.85 47.72 48.48 3,647,200 +0.46(+0.96%)
May 22, 2002 47.85 48.09 47.22 48.02 4,619,300 -0.37(-0.76%)
May 21, 2002 49.85 50.59 48.20 48.39 5,434,000 -0.96(-1.95%)
May 20, 2002 50.49 50.49 49.25 49.35 3,857,900 -1.14(-2.26%)
May 17, 2002 50.35 50.68 50.00 50.49 5,196,600 +0.80(+1.61%)
May 16, 2002 49.11 49.83 49.01 49.69 3,712,000 +0.58(+1.18%)
May 15, 2002 49.07 49.95 48.55 49.11 4,613,700 -0.34(-0.69%)
May 14, 2002 49.45 49.74 48.20 49.45 6,159,100 +1.25(+2.59%)
May 13, 2002 47.00 48.31 46.00 48.20 4,735,600 +1.23(+2.62%)
May 10, 2002 48.40 48.64 46.66 46.97 5,703,000 -1.53(-3.15%)
May 09, 2002 47.80 49.18 47.40 48.50 6,623,700 +0.01(+0.02%)
May 08, 2002 46.00 49.45 46.00 48.49 8,048,400 +3.59(+8.00%)
May 07, 2002 45.16 45.49 43.92 44.90 7,780,900 -0.15(-0.33%)
May 06, 2002 47.77 47.80 45.04 45.05 5,502,100 -2.95(-6.15%)
May 03, 2002 48.75 48.76 47.60 48.00 5,010,600 -0.84(-1.72%)
May 02, 2002 48.03 48.94 47.76 48.84 5,863,000 +0.81(+1.69%)
May 01, 2002 47.50 48.09 45.95 48.03 7,323,600 +0.31(+0.65%)
Apr 30, 2002 47.62 48.99 47.35 47.72 6,016,300 +0.22(+0.46%)
Apr 29, 2002 48.00 49.21 46.55 47.50 6,771,500 -0.55(-1.14%)
Apr 26, 2002 49.25 49.25 47.71 48.05 8,827,800 -0.08(-0.17%)
Apr 25, 2002 50.60 50.60 47.46 48.13 11,534,800 -2.86(-5.61%)
Apr 24, 2002 53.25 53.25 50.90 50.99 7,828,400 -2.51(-4.69%)
Apr 23, 2002 53.64 54.80 53.27 53.50 4,044,200 -0.15(-0.28%)
Apr 22, 2002 51.24 54.54 53.26 53.65 3,674,700 -1.36(-2.47%)
Apr 19, 2002 55.68 57.00 54.55 55.01 4,757,500 -0.18(-0.33%)
Apr 18, 2002 55.04 55.45 54.21 55.19 4,181,000 +0.16(+0.29%)
Apr 17, 2002 55.12 55.75 54.53 55.03 4,828,900 +0.15(+0.27%)
Apr 16, 2002 53.10 55.24 53.10 54.88 5,687,500 +2.22(+4.22%)
Apr 15, 2002 53.70 54.10 42.68 52.66 4,668,100 -0.43(-0.81%)
Apr 12, 2002 51.80 53.50 51.80 53.09 7,679,200 +1.45(+2.81%)
Apr 11, 2002 53.55 53.63 51.20 51.64 8,173,300 -2.87(-5.27%)
Apr 10, 2002 55.25 56.15 54.05 54.51 5,774,400 -0.74(-1.34%)
Apr 09, 2002 55.90 56.38 55.00 55.25 3,494,600 -0.43(-0.77%)
Apr 08, 2002 55.01 55.83 54.62 55.68 4,863,100 -0.23(-0.41%)
Apr 05, 2002 56.50 57.15 55.65 55.91 3,553,800 -0.08(-0.14%)
Apr 04, 2002 55.38 56.35 55.17 55.99 3,586,000 +0.33(+0.59%)
Apr 03, 2002 56.74 57.20 55.41 55.66 4,659,700 -1.13(-1.99%)
Apr 02, 2002 56.45 57.20 56.22 56.79 3,630,600 -0.10(-0.18%)
Apr 01, 2002 57.06 57.29 56.12 56.89 3,432,300 -0.42(-0.73%)
Mar 29, 2002 56.22 58.03 56.18 57.31 4,860,900 +0.00(+0.00%)
Mar 28, 2002 56.22 58.03 56.18 57.31 4,860,400 +0.65(+1.15%)
Mar 27, 2002 56.00 57.30 55.60 56.66 4,321,900 +0.87(+1.56%)
Mar 26, 2002 55.25 56.60 55.10 55.79 1,060,000 +0.94(+1.71%)
Mar 25, 2002 55.79 56.33 54.81 54.85 3,920,000 -1.10(-1.97%)
Mar 22, 2002 56.75 56.80 55.41 55.95 4,370,700 -0.87(-1.53%)
Mar 21, 2002 56.57 57.20 55.69 56.82 2,884,500 +0.05(+0.09%)
Mar 20, 2002 57.30 57.80 56.71 56.77 2,881,100 -1.11(-1.92%)
Mar 19, 2002 57.58 58.27 57.56 57.88 4,493,100 +1.06(+1.87%)
Mar 18, 2002 57.35 57.67 56.21 56.82 1,030,000 +0.35(+0.62%)
Mar 15, 2002 55.19 56.50 54.94 56.47 5,102,900 +1.79(+3.27%)
Mar 14, 2002 55.07 55.50 54.26 54.68 4,125,400 -0.64(-1.16%)
Mar 13, 2002 55.86 56.20 54.60 55.32 3,822,600 -1.16(-2.05%)
Mar 12, 2002 55.36 56.87 54.95 56.48 4,020,300 +0.02(+0.04%)
Mar 11, 2002 56.13 57.45 55.77 56.46 4,784,400 -0.40(-0.70%)
Mar 08, 2002 56.16 57.39 55.38 56.86 5,748,600 +1.64(+2.97%)
Mar 07, 2002 56.37 57.00 54.27 55.22 5,325,900 -1.14(-2.02%)
Mar 06, 2002 54.97 56.81 54.97 56.36 6,826,000 +1.40(+2.55%)
Mar 05, 2002 53.75 55.40 53.26 54.96 7,856,600 +1.21(+2.25%)
Mar 04, 2002 51.02 54.00 50.40 53.75 6,689,100 +3.51(+6.99%)
Mar 01, 2002 49.20 50.40 48.50 50.24 6,453,000 +1.12(+2.28%)
Feb 28, 2002 48.99 50.07 48.72 49.12 5,209,300 +0.79(+1.63%)
Feb 27, 2002 49.34 50.08 48.20 48.33 6,521,600 -0.42(-0.86%)
Feb 26, 2002 48.99 49.30 48.14 48.75 640,000 +0.00(+0.00%)
Feb 25, 2002 46.88 49.00 46.40 48.75 7,212,600 +2.12(+4.55%)
Feb 22, 2002 47.40 47.55 45.90 46.63 7,332,800 -1.07(-2.24%)
Feb 21, 2002 47.50 49.21 47.15 47.70 6,244,400 -0.07(-0.15%)
Feb 20, 2002 47.10 48.30 46.35 47.77 1,420,000 +0.73(+1.55%)
Feb 19, 2002 49.30 49.45 46.90 47.04 7,612,300 -2.84(-5.69%)
Feb 18, 2002 51.81 51.82 49.86 49.88 4,583,100 +0.00(+0.00%)
Feb 15, 2002 51.81 51.82 49.86 49.88 4,572,100 -2.18(-4.19%)
Feb 14, 2002 51.98 52.90 51.05 52.06 4,942,000 +0.71(+1.38%)
Feb 13, 2002 51.05 51.99 50.70 51.35 6,331,900 +0.55(+1.08%)
Feb 12, 2002 52.10 52.10 50.54 50.80 4,648,000 -1.35(-2.59%)
Feb 11, 2002 51.76 52.35 50.60 52.15 4,113,300 +0.39(+0.75%)
Feb 08, 2002 49.48 51.80 49.40 51.76 5,725,000 +3.16(+6.50%)
Feb 07, 2002 49.29 50.45 48.50 48.60 6,727,000 -0.32(-0.65%)
Feb 06, 2002 49.44 49.80 48.02 48.92 6,230,400 -0.52(-1.05%)
Feb 05, 2002 49.72 50.00 48.65 49.44 7,053,400 -0.98(-1.94%)
Feb 04, 2002 52.70 52.70 50.19 50.42 6,552,300 -2.99(-5.60%)
Feb 01, 2002 54.12 54.20 53.07 53.41 4,778,300 -1.59(-2.89%)
Jan 31, 2002 53.58 55.00 52.06 55.00 8,535,400 +2.40(+4.56%)
Jan 30, 2002 52.38 53.14 50.20 52.60 9,569,900 +0.60(+1.15%)
Jan 29, 2002 55.10 55.75 51.95 52.00 7,551,700 -2.99(-5.44%)
Jan 28, 2002 56.10 56.15 54.71 54.99 4,336,800 -0.26(-0.47%)
Jan 25, 2002 54.00 56.04 54.00 55.25 3,639,700 +0.85(+1.56%)
Jan 24, 2002 56.10 57.06 54.01 54.40 4,874,600 -1.06(-1.91%)
Jan 23, 2002 55.24 56.39 54.25 55.46 4,323,600 +0.11(+0.20%)
Jan 22, 2002 57.00 57.20 54.97 55.35 3,334,100 -1.27(-2.24%)
Jan 21, 2002 57.39 57.40 56.36 56.62 3,456,800 +0.00(+0.00%)
Jan 18, 2002 57.39 57.40 56.36 56.62 3,446,700 -1.02(-1.77%)
Jan 17, 2002 56.60 57.75 56.12 57.64 4,152,700 +1.77(+3.17%)
Jan 16, 2002 57.00 57.28 55.61 55.87 4,368,400 -1.98(-3.42%)
Jan 15, 2002 56.38 57.90 56.25 57.85 4,615,600 +1.49(+2.64%)
Jan 14, 2002 57.45 57.46 55.90 56.36 3,547,900 -1.20(-2.08%)
Jan 11, 2002 58.85 59.15 57.10 57.56 3,716,100 -1.39(-2.36%)
Jan 10, 2002 58.39 59.45 58.21 58.95 3,685,100 +3.01(+5.38%)
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.