Skip to main content

Morgan Stanley (NY: MS )

100.73 +1.43 (+1.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 31.67 32.73 31.50 32.25 7,644,991 -0.85(-2.57%)
May 28, 2002 33.88 33.98 32.65 33.10 5,968,486 -0.90(-2.65%)
May 27, 2002 34.51 34.55 33.70 34.00 3,591,805 +0.00(+0.00%)
May 24, 2002 34.51 34.55 33.70 34.00 3,591,805 -0.39(-1.13%)
May 23, 2002 34.14 34.65 33.85 34.39 5,141,299 +0.33(+0.96%)
May 22, 2002 33.94 34.11 33.50 34.06 6,511,627 -0.26(-0.76%)
May 21, 2002 35.36 35.89 34.19 34.33 7,660,074 -0.68(-1.95%)
May 20, 2002 35.82 35.82 34.94 35.01 5,438,314 -0.81(-2.26%)
May 17, 2002 35.72 35.95 35.47 35.82 7,325,421 +0.57(+1.61%)
May 16, 2002 34.84 35.35 34.77 35.25 5,232,645 +0.41(+1.18%)
May 15, 2002 34.81 35.43 34.44 34.84 6,503,733 -0.24(-0.69%)
May 14, 2002 35.08 35.29 34.19 35.08 8,682,216 +0.89(+2.59%)
May 13, 2002 33.34 34.27 32.63 34.19 6,675,570 +0.87(+2.62%)
May 10, 2002 34.33 34.50 33.10 33.32 8,039,272 -1.09(-3.15%)
May 09, 2002 33.91 34.89 33.63 34.41 9,337,143 +0.01(+0.02%)
May 08, 2002 32.63 35.08 32.63 34.40 11,345,481 +2.55(+8.00%)
May 07, 2002 32.04 32.27 31.16 31.85 10,968,397 -0.11(-0.33%)
May 06, 2002 33.89 33.91 31.95 31.96 7,756,072 -2.09(-6.15%)
May 03, 2002 34.58 34.59 33.77 34.05 7,063,225 -0.60(-1.72%)
May 02, 2002 34.07 34.72 33.88 34.65 8,264,817 +0.57(+1.69%)
May 01, 2002 33.70 34.11 32.60 34.07 10,323,761 +0.22(+0.65%)
Apr 30, 2002 33.78 34.75 33.59 33.85 8,480,917 +0.16(+0.46%)
Apr 29, 2002 34.05 34.91 33.02 33.70 9,545,490 -0.39(-1.14%)
Apr 26, 2002 34.94 34.94 33.85 34.09 12,444,167 -0.06(-0.17%)
Apr 25, 2002 35.90 35.90 33.67 34.14 16,260,107 -2.03(-5.61%)
Apr 24, 2002 37.78 37.78 36.11 36.17 11,035,356 -1.78(-4.69%)
Apr 23, 2002 38.05 38.87 37.79 37.95 5,700,933 -0.11(-0.28%)
Apr 22, 2002 36.35 38.69 37.78 38.06 5,180,065 -0.96(-2.47%)
Apr 19, 2002 39.50 40.44 38.70 39.02 6,706,441 -0.13(-0.33%)
Apr 18, 2002 39.05 39.34 38.46 39.15 5,893,774 +0.11(+0.29%)
Apr 17, 2002 39.10 39.55 38.68 39.04 6,807,091 +0.11(+0.27%)
Apr 16, 2002 37.67 39.19 37.67 38.93 8,017,422 +1.57(+4.22%)
Apr 15, 2002 38.09 38.38 30.28 37.36 6,580,418 -0.31(-0.81%)
Apr 12, 2002 36.75 37.95 36.75 37.66 10,825,035 +1.03(+2.81%)
Apr 11, 2002 37.99 38.04 36.32 36.63 11,521,547 -2.04(-5.27%)
Apr 10, 2002 39.19 39.83 38.34 38.67 8,139,921 -0.52(-1.34%)
Apr 09, 2002 39.66 40.00 39.02 39.19 4,926,186 -0.31(-0.77%)
Apr 08, 2002 39.02 39.61 38.75 39.50 6,855,301 -0.16(-0.41%)
Apr 05, 2002 40.08 40.54 39.48 39.66 5,009,638 -0.06(-0.14%)
Apr 04, 2002 39.29 39.97 39.14 39.72 5,055,028 +0.23(+0.59%)
Apr 03, 2002 40.25 40.58 39.31 39.48 6,568,577 -0.80(-1.99%)
Apr 02, 2002 40.05 40.58 39.88 40.29 5,117,899 -0.07(-0.18%)
Apr 01, 2002 40.48 40.64 39.81 40.36 4,838,364 -0.30(-0.73%)
Mar 29, 2002 39.88 41.17 39.85 40.66 6,852,200 +0.00(+0.00%)
Mar 28, 2002 39.88 41.17 39.85 40.66 6,851,495 +0.46(+1.15%)
Mar 27, 2002 39.73 40.65 39.44 40.19 6,092,395 +0.62(+1.56%)
Mar 26, 2002 39.19 40.15 39.09 39.58 1,494,236 +0.67(+1.71%)
Mar 25, 2002 39.58 39.96 38.88 38.91 5,525,854 -0.78(-1.97%)
Mar 22, 2002 40.26 40.29 39.31 39.69 6,161,186 -0.62(-1.53%)
Mar 21, 2002 40.13 40.58 39.51 40.31 4,066,154 +0.04(+0.09%)
Mar 20, 2002 40.65 41.00 40.23 40.27 4,061,361 -0.79(-1.92%)
Mar 19, 2002 40.85 41.34 40.83 41.06 6,333,728 +0.75(+1.87%)
Mar 18, 2002 40.68 40.91 39.88 40.31 1,451,946 +0.25(+0.62%)
Mar 15, 2002 39.15 40.08 38.97 40.06 7,193,337 +1.27(+3.27%)
Mar 14, 2002 39.07 39.37 38.49 38.79 5,815,397 -0.45(-1.16%)
Mar 13, 2002 39.63 39.87 38.73 39.24 5,388,553 -0.82(-2.05%)
Mar 12, 2002 39.27 40.34 38.98 40.07 5,667,242 +0.01(+0.04%)
Mar 11, 2002 39.82 40.75 39.56 40.05 6,744,361 -0.28(-0.70%)
Mar 08, 2002 39.84 40.71 39.29 40.34 8,103,552 +1.16(+2.97%)
Mar 07, 2002 39.99 40.44 38.50 39.17 7,507,690 -0.81(-2.02%)
Mar 06, 2002 39.00 40.30 39.00 39.98 9,622,316 +0.99(+2.55%)
Mar 05, 2002 38.13 39.30 37.78 38.99 11,075,108 +0.86(+2.25%)
Mar 04, 2002 36.19 38.31 35.75 38.13 9,429,334 +2.49(+6.99%)
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.