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 (%)
Oct 31, 2023 70.08 70.33 69.59 70.13 9,036,598 +0.23(+0.33%)
Oct 30, 2023 69.37 70.20 68.75 69.91 9,865,078 +1.03(+1.50%)
Oct 27, 2023 70.35 70.45 68.67 68.88 11,344,847 -1.63(-2.32%)
Oct 26, 2023 69.92 71.12 69.85 70.51 11,143,664 +0.66(+0.94%)
Oct 25, 2023 69.71 70.34 69.58 69.85 8,645,866 -0.16(-0.22%)
Oct 24, 2023 70.20 70.54 69.54 70.01 9,469,911 -0.14(-0.20%)
Oct 23, 2023 71.15 71.29 69.70 70.15 13,130,238 -1.40(-1.96%)
Oct 20, 2023 71.54 72.40 70.78 71.55 11,520,162 +0.21(+0.29%)
Oct 19, 2023 73.25 74.80 71.31 71.34 17,872,036 -1.92(-2.62%)
Oct 18, 2023 74.77 75.40 71.81 73.26 35,514,752 -5.33(-6.78%)
Oct 17, 2023 76.30 78.88 76.29 78.59 12,587,756 +1.57(+2.03%)
Oct 16, 2023 77.08 77.47 76.19 77.02 8,075,006 +0.92(+1.21%)
Oct 13, 2023 76.51 77.51 75.67 76.11 6,588,469 -0.02(-0.03%)
Oct 12, 2023 77.16 77.16 75.62 76.12 11,946,515 -1.07(-1.38%)
Oct 11, 2023 78.18 78.47 77.01 77.19 9,126,168 -1.20(-1.54%)
Oct 10, 2023 78.51 79.35 78.28 78.39 6,370,645 +0.22(+0.28%)
Oct 09, 2023 77.88 78.35 77.22 78.18 5,237,951 -0.41(-0.52%)
Oct 06, 2023 77.02 79.04 76.70 78.59 6,446,066 +1.15(+1.49%)
Oct 05, 2023 76.78 77.82 76.33 77.44 5,713,167 +0.06(+0.08%)
Oct 04, 2023 76.41 77.57 75.93 77.38 6,998,424 +1.05(+1.37%)
Oct 03, 2023 77.86 78.11 76.14 76.33 7,692,692 -2.34(-2.97%)
Oct 02, 2023 79.34 79.70 78.17 78.67 6,868,886 -1.23(-1.54%)
Sep 29, 2023 81.21 81.29 79.27 79.90 6,982,309 -0.51(-0.63%)
Sep 28, 2023 79.72 80.76 79.69 80.41 5,790,418 +0.53(+0.66%)
Sep 27, 2023 80.63 80.82 79.33 79.88 5,835,358 -0.51(-0.63%)
Sep 26, 2023 80.30 80.98 79.95 80.39 5,680,149 -0.84(-1.04%)
Sep 25, 2023 80.84 81.38 80.87 81.23 4,854,020 -0.25(-0.31%)
Sep 22, 2023 83.38 83.38 81.21 81.49 7,585,522 -1.56(-1.87%)
Sep 21, 2023 84.47 84.64 82.99 83.04 7,087,941 -2.21(-2.59%)
Sep 20, 2023 86.91 87.22 85.17 85.25 5,384,940 -1.34(-1.55%)
Sep 19, 2023 86.86 87.53 86.04 86.59 5,896,904 -0.20(-0.23%)
Sep 18, 2023 86.65 87.12 85.65 86.79 5,623,278 +0.29(+0.34%)
Sep 15, 2023 86.27 86.81 86.04 86.50 18,019,774 -0.65(-0.74%)
Sep 14, 2023 86.17 87.18 86.02 87.14 8,288,263 +1.78(+2.09%)
Sep 13, 2023 84.28 85.90 84.28 85.36 10,852,154 +1.66(+1.99%)
Sep 12, 2023 81.53 84.66 81.43 83.70 9,139,762 +2.00(+2.44%)
Sep 11, 2023 83.53 83.81 81.54 81.70 7,952,279 -1.38(-1.66%)
Sep 08, 2023 82.33 83.11 81.85 83.08 6,266,774 +1.06(+1.29%)
Sep 07, 2023 82.17 83.03 81.97 82.02 5,625,026 -0.31(-0.38%)
Sep 06, 2023 82.45 82.91 81.54 82.34 5,503,183 -0.67(-0.80%)
Sep 05, 2023 83.98 84.40 82.97 83.00 5,028,240 -0.89(-1.06%)
Sep 01, 2023 84.14 84.58 83.44 83.89 5,092,145 +0.59(+0.70%)
Aug 31, 2023 83.81 83.81 82.92 83.31 5,704,778 -0.11(-0.13%)
Aug 30, 2023 83.77 84.14 83.19 83.41 5,163,685 -0.28(-0.34%)
Aug 29, 2023 82.58 83.74 82.49 83.70 6,349,721 +1.14(+1.39%)
Aug 28, 2023 81.99 83.03 81.96 82.55 6,582,363 +1.13(+1.39%)
Aug 25, 2023 81.88 82.33 80.95 81.42 5,582,464 -0.22(-0.26%)
Aug 24, 2023 81.37 82.91 81.30 81.63 5,134,072 +0.05(+0.06%)
Aug 23, 2023 81.20 81.91 81.08 81.58 6,009,148 +0.40(+0.49%)
Aug 22, 2023 82.88 82.93 81.05 81.18 6,135,998 -1.24(-1.51%)
Aug 21, 2023 83.18 83.47 81.85 82.43 5,504,239 -0.63(-0.75%)
Aug 18, 2023 83.12 84.43 82.87 83.05 6,797,305 -0.88(-1.05%)
Aug 17, 2023 84.72 85.02 83.35 83.93 7,779,546 -0.20(-0.23%)
Aug 16, 2023 83.88 84.91 83.74 84.13 5,873,514 -0.17(-0.20%)
Aug 15, 2023 84.54 84.60 83.86 84.29 9,514,932 -1.14(-1.34%)
Aug 14, 2023 85.08 85.51 84.65 85.44 3,722,268 -0.36(-0.42%)
Aug 11, 2023 85.17 86.29 85.14 85.80 4,009,220 +0.06(+0.07%)
Aug 10, 2023 86.01 87.00 85.43 85.74 4,344,157 +0.08(+0.09%)
Aug 09, 2023 86.55 87.08 85.58 85.66 5,314,990 -0.89(-1.03%)
Aug 08, 2023 85.95 86.60 84.39 86.55 7,073,691 -0.60(-0.68%)
Aug 07, 2023 87.51 87.77 87.05 87.15 4,766,351 +0.28(+0.33%)
Aug 04, 2023 87.41 88.10 86.60 86.87 6,329,044 -0.34(-0.39%)
Aug 03, 2023 86.92 87.58 86.59 87.21 5,252,277 -0.18(-0.20%)
Aug 02, 2023 87.58 88.19 86.87 87.39 6,551,926 -1.59(-1.78%)
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.