Indicators

Morgan Stanley (NY: MS )

95.64 -0.15 (-0.16%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	92.78	94.40		94.22	9,213,675	+0.68(+0.73%)
Jan 28, 2022	91.06	93.65	90.19	93.54	15,284,626	+1.24(+1.34%)
Jan 27, 2022	92.45	93.28	90.94	92.30	19,555,070	+0.89(+0.98%)
Jan 26, 2022	91.39	92.85	90.25	91.41	14,619,558	+1.03(+1.14%)
Jan 25, 2022	88.13	91.02	86.70	90.38	17,594,548	+0.88(+0.98%)
Jan 24, 2022	87.61	89.72	85.48	89.50	21,399,328	-0.71(-0.79%)
Jan 21, 2022	89.56	90.85	87.92	90.21	24,731,790	-0.89(-0.97%)
Jan 20, 2022	88.15	93.04	88.15	91.10	24,798,318	+3.74(+4.28%)
Jan 19, 2022	89.44	89.66	86.65	87.36	21,586,760	+1.57(+1.83%)
Jan 18, 2022	87.54	88.00	84.81	85.79	23,893,680	-4.44(-4.93%)
Jan 14, 2022				90.23	0	-3.35(-3.58%)
Jan 13, 2022	94.38	95.22	93.21	93.58	6,862,290	-0.46(-0.49%)
Jan 12, 2022	96.77	97.16	93.40	94.04	11,882,709	-2.62(-2.71%)
Jan 11, 2022	95.05	96.81	94.52	96.65	8,027,871	+1.63(+1.72%)
Jan 10, 2022	95.56	95.91	93.83	95.02	9,754,523	+0.07(+0.08%)
Jan 07, 2022	94.45	95.39	93.93	94.95	6,715,958	+0.57(+0.61%)
Jan 06, 2022	95.01	95.09	91.82	94.37	11,020,241	+1.59(+1.71%)
Jan 05, 2022	94.63	95.84	92.69	92.79	11,271,627	-2.35(-2.47%)
Jan 04, 2022	93.08	95.52	93.06	95.14	9,819,314	+3.71(+4.06%)

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.