Morgan Stanley (NY: MS )

100.66 USD -1.09 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 95.94 97.21 95.53 95.98 8,320,850 -0.30(-0.31%)
Jul 29, 2021 96.16 96.85 95.53 96.28 9,016,041 +0.21(+0.22%)
Jul 28, 2021 96.51 96.89 95.55 96.07 10,053,755 -0.41(-0.42%)
Jul 27, 2021 95.88 97.05 95.52 96.48 8,971,685 -0.06(-0.06%)
Jul 26, 2021 94.37 96.66 94.35 96.54 11,418,629 +1.99(+2.10%)
Jul 23, 2021 96.28 97.17 94.19 94.55 13,222,833 -1.02(-1.07%)
Jul 22, 2021 95.42 96.23 94.84 95.57 9,235,149 -0.11(-0.11%)
Jul 21, 2021 93.24 96.05 93.18 95.68 14,115,700 +3.36(+3.64%)
Jul 20, 2021 89.14 93.60 89.00 92.32 11,521,457 +2.97(+3.32%)
Jul 19, 2021 89.51 89.69 87.58 89.35 14,041,637 -1.90(-2.08%)
Jul 16, 2021 93.15 93.42 91.10 91.25 12,595,394 -1.38(-1.49%)
Jul 15, 2021 91.36 94.06 91.30 92.63 12,465,598 +0.17(+0.18%)
Jul 14, 2021 93.12 93.83 91.44 92.46 12,567,534 -0.75(-0.80%)
Jul 13, 2021 92.44 93.53 91.74 93.21 12,279,726 +0.46(+0.50%)
Jul 12, 2021 90.24 93.52 89.76 92.75 11,968,004 +2.42(+2.68%)
Jul 09, 2021 89.36 90.62 88.61 90.33 7,306,495 +2.69(+3.07%)
Jul 08, 2021 88.40 88.64 86.95 87.64 8,778,278 -2.39(-2.65%)
Jul 07, 2021 89.64 90.46 88.57 90.03 6,771,446 -0.18(-0.20%)
Jul 06, 2021 91.89 91.89 89.67 90.21 6,700,527 -1.82(-1.98%)
Jul 02, 2021 91.90 92.08 91.33 92.03 4,818,915 +0.01(+0.01%)
Jul 01, 2021 91.92 92.23 91.05 92.02 6,791,954 +0.33(+0.36%)
Jun 30, 2021 90.17 91.91 90.13 91.69 9,779,556 +1.05(+1.16%)
Jun 29, 2021 91.09 91.63 89.78 90.64 15,413,100 +2.94(+3.35%)
Jun 28, 2021 88.06 88.20 86.43 87.70 6,153,982 -0.70(-0.79%)
Jun 25, 2021 87.53 88.62 86.72 88.40 11,138,985 +1.32(+1.52%)
Jun 24, 2021 86.31 87.39 85.83 87.08 7,952,333 +1.21(+1.41%)
Jun 23, 2021 86.04 86.32 85.57 85.87 7,138,082 +0.17(+0.20%)
Jun 22, 2021 85.86 86.22 84.98 85.70 9,663,773 -0.24(-0.28%)
Jun 21, 2021 84.57 86.45 84.22 85.94 10,670,684 +1.85(+2.20%)
Jun 18, 2021 86.39 86.90 83.91 84.09 22,453,955 -3.82(-4.35%)
Jun 17, 2021 91.74 91.75 87.06 87.91 11,130,396 -3.19(-3.50%)
Jun 16, 2021 90.50 91.64 89.45 91.10 11,370,034 +0.40(+0.44%)
Jun 15, 2021 91.09 91.20 89.90 90.70 7,458,022 -0.02(-0.02%)
Jun 14, 2021 91.79 91.89 89.89 90.72 10,163,004 -1.33(-1.44%)
Jun 11, 2021 92.02 92.56 91.69 92.05 6,509,423 +0.37(+0.40%)
Jun 10, 2021 93.50 93.98 91.53 91.68 6,583,848 -0.99(-1.07%)
Jun 09, 2021 92.38 93.21 91.79 92.67 7,819,930 -0.12(-0.13%)
Jun 08, 2021 92.35 93.18 91.69 92.79 7,035,933 -0.42(-0.45%)
Jun 07, 2021 94.23 94.27 92.74 93.21 6,773,843 -0.75(-0.80%)
Jun 04, 2021 93.86 94.17 92.64 93.96 6,406,822 +0.61(+0.65%)
Jun 03, 2021 92.33 93.92 92.16 93.35 7,926,750 +0.59(+0.64%)
Jun 02, 2021 92.51 93.14 91.56 92.76 6,878,289 +0.65(+0.71%)
Jun 01, 2021 92.49 93.31 91.87 92.11 9,576,370 +1.16(+1.28%)
May 28, 2021 90.55 91.28 89.90 90.95 9,487,246 +0.65(+0.72%)
May 27, 2021 90.10 90.92 88.59 90.30 21,858,984 +0.95(+1.06%)
May 26, 2021 88.66 89.85 87.95 89.35 8,664,613 +0.49(+0.55%)
May 25, 2021 90.28 91.35 88.74 88.86 10,599,861 -0.83(-0.93%)
May 24, 2021 88.72 90.20 88.32 89.69 7,788,516 +1.35(+1.53%)
May 21, 2021 86.94 88.78 86.73 88.34 9,326,801 +1.87(+2.16%)
May 20, 2021 86.29 87.03 85.32 86.47 7,727,846 +0.42(+0.49%)
May 19, 2021 85.22 86.10 84.32 86.05 10,162,938 -0.92(-1.06%)
May 18, 2021 88.23 88.57 86.87 86.97 6,629,140 -1.12(-1.27%)
May 17, 2021 86.79 88.12 86.30 88.09 7,169,518 +0.74(+0.85%)
May 14, 2021 85.64 87.58 85.61 87.35 7,755,892 +2.49(+2.93%)
May 13, 2021 83.69 85.65 83.41 84.86 8,639,701 +1.18(+1.41%)
May 12, 2021 85.64 86.19 83.36 83.68 12,600,828 -1.24(-1.46%)
May 11, 2021 85.05 85.94 83.84 84.92 10,396,815 -1.55(-1.79%)
May 10, 2021 88.07 88.88 86.43 86.47 9,343,270 -1.23(-1.40%)
May 07, 2021 85.43 88.04 85.34 87.70 9,947,575 +0.87(+1.00%)
May 06, 2021 84.93 86.91 84.40 86.83 11,886,564 +2.32(+2.75%)
May 05, 2021 83.64 84.84 82.24 84.51 9,427,921 +1.87(+2.26%)
May 04, 2021 82.09 82.83 80.75 82.64 8,801,687 +0.18(+0.22%)
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.