Morgan Stanley (NY: MS )

95.26 USD +0.44 (+0.46%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 38.65 39.05 38.21 38.92 7,223,800 +0.83(+2.18%)
Oct 30, 2002 38.20 38.87 37.32 38.09 4,976,600 -0.11(-0.29%)
Oct 29, 2002 38.15 38.50 36.80 38.20 5,192,100 +0.36(+0.95%)
Oct 28, 2002 39.30 39.41 37.60 37.84 2,040,000 -0.57(-1.48%)
Oct 25, 2002 37.00 38.70 36.59 38.41 4,534,900 +1.44(+3.90%)
Oct 24, 2002 38.48 38.70 36.69 36.97 4,564,900 -1.05(-2.76%)
Oct 23, 2002 37.30 38.05 36.50 38.02 6,139,000 +0.48(+1.28%)
Oct 22, 2002 37.75 38.24 37.15 37.54 4,432,600 -0.84(-2.19%)
Oct 21, 2002 36.72 38.90 36.39 38.38 6,324,200 +1.18(+3.17%)
Oct 18, 2002 37.00 38.00 36.69 37.20 5,856,800 -0.82(-2.16%)
Oct 17, 2002 38.40 38.50 37.56 38.02 5,960,600 +1.56(+4.28%)
Oct 16, 2002 36.65 37.37 36.22 36.46 960,000 -0.60(-1.62%)
Oct 15, 2002 36.35 37.65 36.17 37.06 9,448,400 +2.53(+7.33%)
Oct 14, 2002 33.15 35.00 32.97 34.53 6,040,700 +1.13(+3.38%)
Oct 11, 2002 32.00 34.34 31.81 33.40 8,131,900 +2.45(+7.92%)
Oct 10, 2002 29.04 31.15 28.80 30.95 7,970,600 +1.64(+5.60%)
Oct 09, 2002 30.00 30.95 29.10 29.31 7,535,000 -1.64(-5.30%)
Oct 08, 2002 30.20 31.73 29.50 30.95 7,443,100 +1.19(+4.00%)
Oct 07, 2002 31.04 31.90 29.50 29.76 8,249,100 -1.27(-4.09%)
Oct 04, 2002 32.16 32.55 30.89 31.03 7,053,600 -0.65(-2.05%)
Oct 03, 2002 33.75 33.87 31.61 31.68 9,546,800 -2.32(-6.82%)
Oct 02, 2002 35.48 35.55 34.00 34.00 5,788,300 -1.80(-5.03%)
Oct 01, 2002 34.02 36.24 33.25 35.80 2,100,000 +1.92(+5.67%)
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%)
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.