Indicators

Morgan Stanley (NY: MS )

100.22 +0.64 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	77.62	79.18	77.62	78.87	9,189,896	+1.26(+1.63%)
Jul 28, 2022	76.49	77.72	75.69	77.60	6,759,117	+1.14(+1.49%)
Jul 27, 2022	75.43	76.79	75.03	76.47	8,368,478	+1.59(+2.13%)
Jul 26, 2022	75.81	76.52	74.73	74.87	7,684,246	-1.63(-2.13%)
Jul 25, 2022	76.82	77.09	76.11	76.51	6,703,860	+0.11(+0.15%)
Jul 22, 2022	77.01	77.41	75.68	76.39	7,082,637	-0.55(-0.71%)
Jul 21, 2022	75.53	77.01	75.27	76.94	9,764,197	+1.12(+1.48%)
Jul 20, 2022	75.50	76.24	75.01	75.82	8,257,152	+0.15(+0.20%)
Jul 19, 2022	74.01	75.99	73.98	75.67	10,737,668	+2.59(+3.54%)
Jul 18, 2022	73.68	74.51	72.68	73.09	12,512,291	+0.75(+1.04%)
Jul 15, 2022	70.38	73.00	70.12	72.33	12,585,588	+3.11(+4.50%)
Jul 14, 2022	68.59	69.57	66.77	69.22	14,345,889	-0.27(-0.39%)
Jul 13, 2022	69.73	69.97	68.59	69.49	8,392,216	-0.89(-1.26%)
Jul 12, 2022	69.69	71.60	69.56	70.38	7,076,098	+0.11(+0.16%)
Jul 11, 2022	70.31	70.76	69.77	70.27	5,312,854	-0.84(-1.19%)
Jul 08, 2022	71.72	71.84	70.81	71.11	6,362,148	-0.24(-0.34%)
Jul 07, 2022	70.70	71.56	70.55	71.35	6,751,816	+1.43(+2.04%)
Jul 06, 2022	70.21	70.59	69.22	69.92	7,439,137	-0.61(-0.87%)
Jul 05, 2022	69.56	70.56	68.21	70.54	9,397,321	-0.59(-0.83%)

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.