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 (%)
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%)
May 01, 2023 87.43 87.75 85.14 85.24 7,988,983 -1.98(-2.27%)
Apr 28, 2023 86.71 87.56 86.42 87.21 6,575,989 +0.47(+0.54%)
Apr 27, 2023 85.93 87.42 85.42 86.74 6,633,103 +1.75(+2.06%)
Apr 26, 2023 84.72 86.29 84.49 85.00 6,884,173 +0.37(+0.43%)
Apr 25, 2023 86.15 86.33 84.46 84.63 6,040,430 -2.06(-2.37%)
Apr 24, 2023 87.68 87.92 86.06 86.69 5,205,605 -0.88(-1.01%)
Apr 21, 2023 86.96 87.78 85.70 87.57 6,795,627 +0.66(+0.76%)
Apr 20, 2023 86.35 88.24 86.23 86.91 7,050,568 -0.02(-0.02%)
Apr 19, 2023 83.75 87.17 83.13 86.93 14,448,415 +0.58(+0.67%)
Apr 18, 2023 85.66 87.01 85.28 86.35 10,634,524 +0.54(+0.63%)
Apr 17, 2023 83.28 85.83 82.91 85.81 9,230,330 +2.48(+2.98%)
Apr 14, 2023 83.06 84.00 82.65 83.33 8,184,716 +0.98(+1.19%)
Apr 13, 2023 82.06 82.44 81.15 82.35 5,290,900 +0.21(+0.26%)
Apr 12, 2023 82.18 82.67 81.49 82.14 4,829,979 +0.37(+0.45%)
Apr 11, 2023 81.01 82.42 80.85 81.78 5,807,353 +1.05(+1.30%)
Apr 10, 2023 80.68 81.07 80.18 80.73 6,436,493 -0.18(-0.23%)
Apr 06, 2023 80.63 81.11 79.97 80.91 4,034,989 +0.36(+0.44%)
Apr 05, 2023 80.57 81.14 79.96 80.56 6,290,301 -0.96(-1.18%)
Apr 04, 2023 83.61 83.80 80.98 81.52 6,474,749 -2.25(-2.68%)
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.