Skip to main content

Morgan Stanley (NY: MS )

82.84 +3.47 (+4.37%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 80.62 81.21 77.57 79.37 8,367,997 -0.59(-0.74%)
May 19, 2022 79.73 81.18 79.50 79.96 7,852,589 -0.73(-0.90%)
May 18, 2022 81.90 82.22 80.32 80.69 5,949,035 -2.24(-2.70%)
May 17, 2022 81.64 83.26 81.33 82.93 6,506,928 +3.03(+3.79%)
May 16, 2022 80.39 80.93 78.85 79.90 5,703,154 -0.64(-0.79%)
May 13, 2022 79.60 81.50 79.47 80.54 7,948,038 +1.95(+2.48%)
May 12, 2022 78.05 79.52 76.75 78.59 10,309,726 -0.30(-0.38%)
May 11, 2022 80.07 82.06 78.76 78.89 8,058,356 -1.37(-1.71%)
May 10, 2022 82.01 82.66 78.72 80.26 9,260,283 -0.89(-1.10%)
May 09, 2022 82.54 83.24 80.72 81.15 11,160,246 -3.08(-3.66%)
May 06, 2022 84.14 84.57 82.31 84.23 7,333,649 -0.71(-0.84%)
May 05, 2022 85.75 86.16 83.41 84.94 8,725,104 -2.28(-2.61%)
May 04, 2022 84.07 87.53 83.94 87.22 10,494,880 +3.47(+4.14%)
May 03, 2022 82.49 84.81 82.25 83.75 9,429,769 +1.79(+2.18%)
May 02, 2022 80.59 82.14 80.03 81.96 8,736,272 +1.37(+1.70%)
Apr 29, 2022 83.06 83.74 80.31 80.59 8,125,694 -2.81(-3.37%)
Apr 28, 2022 82.70 83.85 81.61 83.40 6,978,880 +1.19(+1.45%)
Apr 27, 2022 82.38 83.67 81.81 82.21 9,515,634 -0.16(-0.19%)
Apr 26, 2022 84.29 85.22 82.28 82.37 10,064,369 -2.68(-3.15%)
Apr 25, 2022 84.03 85.31 82.89 85.05 11,576,155 +0.31(+0.37%)
Apr 22, 2022 88.12 88.21 84.63 84.74 11,456,059 -4.17(-4.69%)
Apr 21, 2022 91.53 88.70 88.91 9,561,337 -1.70(-1.88%)
Apr 20, 2022 89.61 91.58 89.61 90.61 11,823,738 +1.70(+1.91%)
Apr 19, 2022 87.01 89.11 86.92 88.91 12,636,223 +2.43(+2.81%)
Apr 18, 2022 84.39 87.18 84.32 86.48 7,897,423 +1.72(+2.03%)
Apr 14, 2022 86.01 87.90 84.59 84.76 16,348,380 +0.63(+0.75%)
Apr 13, 2022 82.93 84.25 82.78 84.13 8,757,101 +0.20(+0.24%)
Apr 12, 2022 83.76 85.97 83.54 83.93 8,056,798 -0.09(-0.11%)
Apr 11, 2022 83.58 85.82 83.02 84.02 8,289,924 -0.04(-0.05%)
Apr 08, 2022 83.53 84.77 82.96 84.06 6,937,705 +0.93(+1.12%)
Apr 07, 2022 82.88 83.61 81.40 83.13 11,901,840 +0.00(+0.00%)
Apr 06, 2022 84.72 84.81 82.75 83.13 10,491,585 -2.15(-2.52%)
Apr 05, 2022 86.55 86.83 84.94 85.28 11,800,989 -2.00(-2.29%)
Apr 04, 2022 86.54 87.57 85.81 87.28 8,100,197 +0.29(+0.33%)
Apr 01, 2022 88.14 88.53 85.91 86.99 8,192,326 -0.41(-0.47%)
Mar 31, 2022 89.72 90.19 87.40 87.40 8,420,701 -2.87(-3.18%)
Mar 30, 2022 91.86 91.94 89.76 90.27 7,289,488 -1.57(-1.71%)
Mar 29, 2022 93.39 93.39 91.05 91.84 7,430,604 +0.57(+0.62%)
Mar 28, 2022 92.28 92.30 90.14 91.27 8,680,551 -1.11(-1.20%)
Mar 25, 2022 92.48 93.97 91.98 92.38 6,594,376 +0.25(+0.27%)
Mar 24, 2022 92.55 93.10 91.85 92.13 6,487,172 -0.25(-0.27%)
Mar 23, 2022 93.41 94.00 91.89 92.38 7,464,557 -1.84(-1.95%)
Mar 22, 2022 93.16 94.60 92.87 94.22 7,578,837 +1.61(+1.74%)
Mar 21, 2022 94.72 94.91 92.21 92.61 8,565,391 -2.21(-2.33%)
Mar 18, 2022 93.48 94.90 92.42 94.82 16,352,333 +0.96(+1.02%)
Mar 17, 2022 90.20 94.19 89.92 93.86 15,156,451 +2.10(+2.29%)
Mar 16, 2022 88.01 92.35 88.00 91.76 17,633,232 +5.43(+6.29%)
Mar 15, 2022 85.45 86.70 84.58 86.33 8,671,759 +1.61(+1.90%)
Mar 14, 2022 85.85 86.71 84.47 84.72 8,280,449 -0.46(-0.54%)
Mar 11, 2022 87.12 87.76 85.08 85.18 8,568,103 -0.68(-0.79%)
Mar 10, 2022 85.77 85.01 85.86 11,350,383 -1.54(-1.76%)
Mar 09, 2022 86.24 88.99 86.10 87.40 12,979,164 +4.09(+4.91%)
Mar 08, 2022 83.63 85.75 81.97 83.31 11,636,667 -0.14(-0.17%)
Mar 07, 2022 85.03 86.03 83.42 83.45 12,675,554 -2.91(-3.37%)
Mar 04, 2022 86.20 86.90 84.76 86.36 11,961,802 -1.42(-1.62%)
Mar 03, 2022 89.68 90.25 87.07 87.78 12,173,903 -0.60(-0.68%)
Mar 02, 2022 88.06 89.28 87.02 88.38 17,959,180 +0.75(+0.86%)
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.