Skip to main content

Morgan Stanley (NY: MS )

99.30 -0.54 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 82.31 82.31 81.43 81.81 5,809,285 -0.11(-0.13%)
Aug 30, 2023 82.26 82.62 81.69 81.91 5,258,280 -0.28(-0.34%)
Aug 29, 2023 81.10 82.23 81.01 82.19 6,466,043 +1.12(+1.39%)
Aug 28, 2023 80.51 81.54 80.48 81.07 6,702,946 +1.11(+1.39%)
Aug 25, 2023 80.40 80.85 79.49 79.95 5,684,731 -0.21(-0.26%)
Aug 24, 2023 79.90 81.42 79.84 80.16 5,228,124 +0.05(+0.06%)
Aug 23, 2023 79.74 80.43 79.63 80.12 6,119,231 +0.39(+0.49%)
Aug 22, 2023 81.38 81.44 79.59 79.72 6,248,405 -1.22(-1.51%)
Aug 21, 2023 81.68 81.97 80.38 80.94 5,605,072 -0.61(-0.75%)
Aug 18, 2023 81.62 82.91 81.38 81.56 6,921,826 -0.86(-1.05%)
Aug 17, 2023 83.20 83.49 81.86 82.42 7,922,051 -0.19(-0.23%)
Aug 16, 2023 82.37 83.38 82.23 82.61 5,981,112 -0.16(-0.20%)
Aug 15, 2023 83.02 83.08 82.35 82.78 9,689,238 -1.12(-1.34%)
Aug 14, 2023 83.55 83.97 83.12 83.90 3,790,458 -0.36(-0.42%)
Aug 11, 2023 83.64 84.74 83.60 84.26 4,082,666 +0.06(+0.07%)
Aug 10, 2023 84.46 85.44 83.89 84.20 4,423,739 +0.08(+0.09%)
Aug 09, 2023 85.00 85.51 84.04 84.12 5,412,357 -0.87(-1.03%)
Aug 08, 2023 84.40 85.04 82.87 85.00 7,203,275 -0.59(-0.68%)
Aug 07, 2023 85.94 86.19 85.49 85.58 4,853,667 +0.28(+0.33%)
Aug 04, 2023 85.84 86.51 85.04 85.30 6,444,988 -0.34(-0.39%)
Aug 03, 2023 85.35 86.01 85.04 85.64 5,348,495 -0.17(-0.20%)
Aug 02, 2023 86.01 86.60 85.30 85.81 6,671,953 -1.56(-1.78%)
Aug 01, 2023 87.62 87.84 87.07 87.37 4,651,337 -0.60(-0.68%)
Jul 31, 2023 88.28 88.58 87.47 87.97 5,465,861 -0.01(-0.01%)
Jul 28, 2023 88.83 88.96 87.51 87.98 6,036,040 -0.32(-0.36%)
Jul 27, 2023 89.15 90.16 88.10 88.29 8,853,115 -0.75(-0.84%)
Jul 26, 2023 89.86 90.58 88.80 89.04 7,561,244 -0.84(-0.93%)
Jul 25, 2023 90.15 90.98 89.87 89.88 8,151,791 -0.24(-0.26%)
Jul 24, 2023 89.49 90.81 89.20 90.12 7,626,257 +0.63(+0.70%)
Jul 21, 2023 89.74 89.86 88.59 89.49 6,616,647 +0.20(+0.22%)
Jul 20, 2023 88.63 89.62 88.40 89.29 10,022,467 +0.61(+0.69%)
Jul 19, 2023 87.04 89.35 86.94 88.68 12,664,799 +1.16(+1.33%)
Jul 18, 2023 83.33 88.11 82.91 87.52 22,725,758 +5.30(+6.45%)
Jul 17, 2023 81.56 82.72 81.56 82.22 8,296,840 +0.56(+0.69%)
Jul 14, 2023 83.21 83.22 81.45 81.66 8,123,130 -0.41(-0.50%)
Jul 13, 2023 82.09 82.48 81.62 82.07 6,334,590 +0.42(+0.51%)
Jul 12, 2023 82.51 83.49 81.49 81.65 9,035,544 +0.77(+0.95%)
Jul 11, 2023 79.87 81.32 79.60 80.88 11,617,227 +1.48(+1.87%)
Jul 10, 2023 79.41 80.33 79.18 79.39 6,449,637 +0.04(+0.05%)
Jul 07, 2023 79.02 80.00 78.92 79.35 8,632,625 +0.03(+0.04%)
Jul 06, 2023 80.77 80.84 79.03 79.33 8,982,005 -2.47(-3.01%)
Jul 05, 2023 81.82 82.13 81.25 81.79 7,074,577 -0.47(-0.57%)
Jul 03, 2023 82.19 83.44 81.71 82.26 6,134,184 +0.96(+1.18%)
Jun 30, 2023 81.89 82.33 81.30 81.30 6,504,278 +0.15(+0.19%)
Jun 29, 2023 81.24 81.92 80.56 81.14 9,523,505 +1.19(+1.49%)
Jun 28, 2023 80.48 80.50 79.62 79.95 5,021,320 -0.42(-0.52%)
Jun 27, 2023 79.88 80.79 79.37 80.37 6,975,072 +0.80(+1.00%)
Jun 26, 2023 79.54 80.19 79.24 79.57 6,699,017 +0.01(+0.01%)
Jun 23, 2023 79.26 79.88 78.63 79.56 10,532,887 -0.88(-1.09%)
Jun 22, 2023 81.41 81.51 80.30 80.44 6,528,484 -1.75(-2.13%)
Jun 21, 2023 82.40 83.09 82.15 82.19 6,663,355 -0.37(-0.45%)
Jun 20, 2023 82.91 83.02 82.10 82.56 7,754,774 -1.29(-1.54%)
Jun 16, 2023 85.31 85.34 83.71 83.86 13,817,201 -0.91(-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.