Indicators

Morgan Stanley (NY: MS )

92.83 +0.27 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	92.54	93.58	92.03	93.54	7,472,691	+1.32(+1.43%)
Jan 30, 2023	91.33	92.85	91.22	92.22	6,107,527	-0.12(-0.13%)
Jan 27, 2023	91.91	92.89	91.25	92.34	8,381,717	+0.34(+0.37%)
Jan 26, 2023	91.73	92.04	90.87	92.00	6,382,881	+0.82(+0.90%)
Jan 25, 2023	90.46	91.46	90.04	91.18	6,179,285	+0.12(+0.14%)
Jan 24, 2023	80.97	92.38	80.97	91.06	5,063,094	-1.54(-1.67%)
Jan 23, 2023	91.40	92.69	91.04	92.60	9,161,997	+0.85(+0.92%)
Jan 20, 2023	89.74	91.79	89.50	91.75	11,312,621	+1.99(+2.22%)
Jan 19, 2023	90.20	90.55	88.61	89.76	14,115,000	-2.32(-2.52%)
Jan 18, 2023	92.29	93.38	91.84	92.08	14,823,217	-0.48(-0.52%)
Jan 17, 2023	91.43	94.48	90.57	92.55	29,251,380	+5.17(+5.91%)
Jan 13, 2023	84.88	87.69	84.15	87.39	8,826,270	+1.08(+1.25%)
Jan 12, 2023	85.82	87.53	85.18	86.31	8,281,493	+1.05(+1.23%)
Jan 11, 2023	85.20	85.62	84.71	85.26	6,413,660	+0.49(+0.57%)
Jan 10, 2023	83.47	84.78	82.79	84.77	4,754,201	+1.22(+1.46%)
Jan 09, 2023	84.13	84.77	83.33	83.55	5,285,957	+0.08(+0.09%)
Jan 06, 2023	82.41	83.86	81.71	83.48	5,990,273	+1.56(+1.91%)
Jan 05, 2023	81.89	82.15	80.87	81.91	5,601,112	-0.70(-0.84%)
Jan 04, 2023	81.56	83.28	81.20	82.61	8,104,510	+0.89(+1.08%)

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.