Skip to main content

Morgan Stanley (NY: MS )

94.03 +0.53 (+0.57%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 84.52 84.88 83.29 83.77 8,041,780 -0.62(-0.73%)
Mar 31, 2023 83.42 84.45 82.81 84.38 6,391,286 +1.62(+1.96%)
Mar 30, 2023 83.86 84.20 82.13 82.76 4,280,085 -0.12(-0.15%)
Mar 29, 2023 82.58 82.99 82.03 82.88 5,070,608 +1.31(+1.60%)
Mar 28, 2023 81.27 81.85 80.66 81.57 5,424,126 +0.23(+0.28%)
Mar 27, 2023 82.71 82.96 81.07 81.34 6,895,088 +0.66(+0.82%)
Mar 24, 2023 81.22 81.22 78.54 80.68 11,425,458 -1.82(-2.20%)
Mar 23, 2023 84.52 85.34 81.92 82.50 9,749,341 -1.64(-1.95%)
Mar 22, 2023 85.29 86.57 84.05 84.14 7,594,750 -1.16(-1.36%)
Mar 21, 2023 84.79 85.71 84.57 85.30 9,266,151 +3.00(+3.64%)
Mar 20, 2023 81.31 82.95 81.08 82.30 8,999,377 +1.40(+1.73%)
Mar 17, 2023 83.12 83.13 80.44 80.90 20,743,744 -2.72(-3.25%)
Mar 16, 2023 81.26 84.84 80.04 83.62 16,146,275 +1.56(+1.90%)
Mar 15, 2023 83.54 83.63 80.42 82.06 15,406,297 -4.40(-5.09%)
Mar 14, 2023 88.81 88.81 85.65 86.47 11,537,336 +1.90(+2.25%)
Mar 13, 2023 85.09 86.67 83.28 84.56 15,789,412 -1.98(-2.29%)
Mar 10, 2023 88.20 89.39 85.75 86.54 16,863,304 -2.07(-2.33%)
Mar 09, 2023 91.65 92.21 88.20 88.61 9,532,963 -3.56(-3.86%)
Mar 08, 2023 91.92 92.74 91.64 92.17 4,282,654 -0.15(-0.17%)
Mar 07, 2023 94.18 94.43 92.23 92.32 5,681,946 -2.23(-2.36%)
Mar 06, 2023 94.61 95.34 94.27 94.55 5,426,081 +0.05(+0.05%)
Mar 03, 2023 92.79 94.61 92.69 94.50 6,767,573 +2.16(+2.34%)
Mar 02, 2023 91.73 92.61 90.80 92.34 4,820,160 -0.11(-0.11%)
Mar 01, 2023 92.22 92.99 91.55 92.44 5,647,956 -0.30(-0.32%)
Feb 28, 2023 93.34 93.50 92.51 92.74 7,018,639 -0.19(-0.21%)
Feb 27, 2023 94.58 94.64 92.82 92.93 5,871,661 -0.96(-1.02%)
Feb 24, 2023 93.37 94.16 92.85 93.89 5,633,661 -0.23(-0.24%)
Feb 23, 2023 94.07 94.59 92.93 94.13 6,151,877 +0.64(+0.69%)
Feb 22, 2023 93.58 94.25 92.86 93.48 5,277,996 -0.34(-0.36%)
Feb 21, 2023 94.63 95.14 93.39 93.82 6,821,333 -1.82(-1.90%)
Feb 17, 2023 95.05 96.12 94.47 95.63 8,462,641 -0.06(-0.06%)
Feb 16, 2023 95.89 96.34 94.96 95.69 6,296,396 -1.21(-1.25%)
Feb 15, 2023 95.63 97.03 95.62 96.90 6,726,200 +0.26(+0.27%)
Feb 14, 2023 95.19 97.06 95.12 96.64 7,990,699 +1.09(+1.14%)
Feb 13, 2023 94.63 95.87 94.34 95.56 5,237,345 +0.95(+1.01%)
Feb 10, 2023 93.79 94.76 93.76 94.61 5,436,710 +0.37(+0.40%)
Feb 09, 2023 95.36 95.91 93.92 94.23 5,185,110 -0.87(-0.92%)
Feb 08, 2023 94.49 96.05 94.24 95.11 4,895,546 -0.25(-0.26%)
Feb 07, 2023 94.92 95.93 94.23 95.36 5,265,251 +0.31(+0.32%)
Feb 06, 2023 94.62 95.34 94.25 95.05 4,929,707 -0.51(-0.53%)
Feb 03, 2023 94.41 96.28 94.25 95.56 7,263,224 +0.21(+0.22%)
Feb 02, 2023 95.03 96.36 94.15 95.35 11,569,497 +0.98(+1.04%)
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.