Indicators

Morgan Stanley (NY: MS )

93.64 +0.99 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	91.69	92.72	91.19	92.68	7,541,747	+1.30(+1.43%)
Jan 30, 2023	90.49	92.00	90.39	91.38	6,163,967	-0.12(-0.13%)
Jan 27, 2023	91.07	92.04	90.41	91.50	8,459,175	+0.34(+0.37%)
Jan 26, 2023	90.89	91.19	90.03	91.16	6,441,867	+0.81(+0.90%)
Jan 25, 2023	89.63	90.62	89.21	90.34	6,236,389	+0.12(+0.14%)
Jan 24, 2023	80.23	91.53	80.23	90.22	5,109,883	-1.53(-1.67%)
Jan 23, 2023	90.56	91.84	90.20	91.75	9,246,665	+0.84(+0.92%)
Jan 20, 2023	88.92	90.95	88.68	90.91	11,417,163	+1.97(+2.22%)
Jan 19, 2023	89.37	89.72	87.79	88.94	14,245,439	-2.30(-2.52%)
Jan 18, 2023	91.44	92.53	91.00	91.23	14,960,201	-0.47(-0.52%)
Jan 17, 2023	90.59	93.61	89.74	91.70	29,521,696	+5.12(+5.91%)
Jan 13, 2023	84.10	86.89	83.38	86.59	8,907,835	+1.07(+1.25%)
Jan 12, 2023	85.04	86.73	84.40	85.52	8,358,024	+1.04(+1.23%)
Jan 11, 2023	84.42	84.84	83.93	84.48	6,472,929	+0.48(+0.57%)
Jan 10, 2023	82.70	84.01	82.03	84.00	4,798,135	+1.21(+1.46%)
Jan 09, 2023	83.36	83.99	82.57	82.79	5,334,806	+0.08(+0.09%)
Jan 06, 2023	81.65	83.09	80.96	82.71	6,045,630	+1.55(+1.91%)
Jan 05, 2023	81.14	81.40	80.13	81.16	5,652,873	-0.69(-0.84%)
Jan 04, 2023	80.81	82.51	80.46	81.85	8,179,406	+0.88(+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.