Indicators

Morgan Stanley (NY: MS )

92.83 +0.27 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.