Skip to main content

Morgan Stanley (NY: MS )

94.16 +0.66 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 89.90 90.20 89.07 89.58 5,367,532 -0.01(-0.01%)
Jul 28, 2023 90.46 90.59 89.12 89.59 5,927,454 -0.32(-0.36%)
Jul 27, 2023 90.78 91.81 89.72 89.91 8,693,850 -0.77(-0.84%)
Jul 26, 2023 91.51 92.24 90.43 90.68 7,425,219 -0.85(-0.93%)
Jul 25, 2023 91.80 92.64 91.52 91.53 8,005,142 -0.24(-0.26%)
Jul 24, 2023 91.13 92.48 90.83 91.77 7,489,063 +0.64(+0.70%)
Jul 21, 2023 91.38 91.51 90.21 91.13 6,497,615 +0.20(+0.22%)
Jul 20, 2023 90.26 91.26 90.02 90.93 9,842,166 +0.62(+0.69%)
Jul 19, 2023 88.63 90.99 88.53 90.31 12,436,963 +1.18(+1.33%)
Jul 18, 2023 84.86 89.73 84.43 89.12 22,316,926 +5.40(+6.45%)
Jul 17, 2023 83.06 84.24 83.06 83.72 8,147,582 +0.57(+0.69%)
Jul 14, 2023 84.73 84.74 82.94 83.15 7,976,997 -0.42(-0.50%)
Jul 13, 2023 83.59 83.99 83.11 83.57 6,220,632 +0.43(+0.51%)
Jul 12, 2023 84.03 85.02 82.98 83.14 8,872,997 +0.79(+0.95%)
Jul 11, 2023 81.33 82.81 81.06 82.36 11,408,236 +1.51(+1.87%)
Jul 10, 2023 80.87 81.81 80.63 80.85 6,333,610 +0.04(+0.05%)
Jul 07, 2023 80.47 81.46 80.36 80.81 8,477,326 +0.03(+0.04%)
Jul 06, 2023 82.25 82.32 80.48 80.78 8,820,421 -2.51(-3.01%)
Jul 05, 2023 83.32 83.63 82.74 83.29 6,947,307 -0.48(-0.57%)
Jul 03, 2023 83.70 84.97 83.21 83.76 6,023,831 +0.98(+1.18%)
Jun 30, 2023 83.39 83.84 82.78 82.78 6,387,268 +0.16(+0.19%)
Jun 29, 2023 82.73 83.42 82.04 82.63 9,352,180 +1.21(+1.49%)
Jun 28, 2023 81.95 81.97 81.08 81.42 4,930,987 -0.43(-0.52%)
Jun 27, 2023 81.34 82.27 80.82 81.84 6,849,592 +0.81(+1.00%)
Jun 26, 2023 81.00 81.66 80.70 81.03 6,578,503 +0.01(+0.01%)
Jun 23, 2023 80.71 81.35 80.07 81.02 10,343,403 -0.89(-1.09%)
Jun 22, 2023 82.90 83.01 81.77 81.91 6,411,038 -1.78(-2.13%)
Jun 21, 2023 83.91 84.61 83.66 83.70 6,543,483 -0.38(-0.45%)
Jun 20, 2023 84.43 84.54 83.61 84.07 7,615,268 -1.32(-1.54%)
Jun 16, 2023 86.88 86.90 85.25 85.39 13,568,634 -0.93(-1.08%)
Jun 15, 2023 84.95 86.59 84.72 86.32 8,874,836 +1.04(+1.22%)
Jun 14, 2023 85.89 86.75 84.96 85.29 5,954,602 -0.29(-0.34%)
Jun 13, 2023 85.15 86.26 84.91 85.58 6,281,283 +0.81(+0.96%)
Jun 12, 2023 83.56 84.95 83.38 84.76 7,276,616 +1.19(+1.43%)
Jun 09, 2023 84.08 84.30 83.04 83.57 6,482,550 -0.10(-0.12%)
Jun 08, 2023 83.75 84.25 82.57 83.67 7,010,884 -0.18(-0.22%)
Jun 07, 2023 83.41 84.35 83.15 83.85 7,644,123 +0.62(+0.75%)
Jun 06, 2023 81.04 83.59 80.72 83.23 7,121,177 +2.06(+2.53%)
Jun 05, 2023 81.82 82.16 80.67 81.18 7,553,042 -0.59(-0.72%)
Jun 02, 2023 80.40 82.09 80.40 81.77 6,414,982 +2.21(+2.78%)
Jun 01, 2023 80.05 80.30 78.98 79.56 7,073,566 +0.30(+0.38%)
May 31, 2023 80.52 80.72 78.65 79.26 9,860,897 -1.61(-1.99%)
May 30, 2023 81.58 81.98 80.56 80.87 6,062,308 -0.47(-0.57%)
May 26, 2023 80.43 82.05 80.29 81.33 7,645,721 +0.87(+1.08%)
May 25, 2023 78.72 80.58 78.50 80.46 7,182,751 +1.73(+2.19%)
May 24, 2023 79.50 79.71 78.27 78.73 7,043,415 -1.38(-1.72%)
May 23, 2023 79.49 81.01 79.38 80.11 5,695,334 +0.36(+0.45%)
May 22, 2023 79.73 80.61 79.40 79.75 5,692,256 +0.03(+0.04%)
May 19, 2023 81.22 81.83 79.71 79.72 11,536,856 -2.18(-2.66%)
May 18, 2023 81.14 81.96 80.48 81.90 5,536,925 +0.56(+0.69%)
May 17, 2023 80.01 81.35 79.97 81.34 10,723,581 +1.99(+2.50%)
May 16, 2023 80.19 80.53 79.30 79.35 7,079,973 -1.06(-1.31%)
May 15, 2023 80.14 80.83 79.73 80.41 5,190,899 +0.54(+0.68%)
May 12, 2023 80.46 80.72 79.17 79.87 5,373,441 -0.23(-0.29%)
May 11, 2023 80.25 80.28 79.12 80.10 6,929,739 -1.06(-1.30%)
May 10, 2023 82.46 82.61 80.26 81.16 5,038,699 -0.63(-0.77%)
May 09, 2023 81.43 82.30 81.13 81.79 4,519,703 -0.06(-0.07%)
May 08, 2023 82.86 82.95 81.74 81.84 6,008,163 -0.44(-0.53%)
May 05, 2023 81.22 82.42 81.06 82.28 8,549,795 +2.20(+2.75%)
May 04, 2023 81.59 81.86 79.11 80.08 10,684,998 -2.07(-2.52%)
May 03, 2023 83.75 84.51 81.98 82.15 6,751,067 -1.49(-1.78%)
May 02, 2023 84.89 84.89 82.72 83.65 6,516,836 -1.59(-1.87%)
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.