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 (%)
Nov 30, 2023 78.01 78.71 77.45 78.57 8,520,974 +0.78(+1.01%)
Nov 29, 2023 76.73 78.76 76.59 77.79 7,492,916 +1.65(+2.17%)
Nov 28, 2023 76.61 76.70 75.59 76.13 9,287,047 -1.06(-1.37%)
Nov 27, 2023 77.51 77.59 76.84 77.19 5,288,730 -0.69(-0.89%)
Nov 24, 2023 77.50 78.14 77.29 77.89 2,421,526 +0.16(+0.20%)
Nov 22, 2023 78.03 78.10 77.45 77.73 4,332,504 +0.02(+0.03%)
Nov 21, 2023 78.30 78.57 77.46 77.71 7,466,982 -1.22(-1.54%)
Nov 20, 2023 79.25 79.42 78.57 78.93 7,719,531 -0.57(-0.72%)
Nov 17, 2023 79.55 79.66 79.16 79.50 6,140,372 +0.61(+0.78%)
Nov 16, 2023 79.20 79.50 78.27 78.89 6,823,171 -0.02(-0.03%)
Nov 15, 2023 77.81 79.26 77.74 78.91 9,937,404 +1.36(+1.75%)
Nov 14, 2023 75.94 78.19 75.93 77.55 12,406,795 +3.24(+4.36%)
Nov 13, 2023 74.02 74.79 73.83 74.31 4,915,419 -0.29(-0.38%)
Nov 10, 2023 73.94 74.66 73.33 74.60 9,225,461 +1.13(+1.54%)
Nov 09, 2023 74.95 75.33 73.24 73.47 9,589,561 -1.76(-2.34%)
Nov 08, 2023 74.72 75.45 74.33 75.23 8,152,663 +0.46(+0.61%)
Nov 07, 2023 75.12 75.43 74.20 74.78 7,732,727 -0.41(-0.54%)
Nov 06, 2023 75.94 76.02 74.63 75.18 8,220,116 -0.34(-0.45%)
Nov 03, 2023 73.87 75.94 73.82 75.52 15,097,608 +2.77(+3.81%)
Nov 02, 2023 70.98 72.82 70.95 72.75 11,750,604 +2.49(+3.54%)
Nov 01, 2023 70.48 71.21 70.01 70.26 9,518,132 +0.13(+0.18%)
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%)
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.