Morgan Stanley (NY: MS )

97.93 USD -3.19 (-3.15%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

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