Morgan Stanley (NY: MS )

98.86 USD -0.97 (-0.97%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.