Morgan Stanley (NY: MS )

102.04 USD -3.06 (-2.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2021 104.27 105.95 101.72 102.04 14,183,314 -3.06(-2.91%)
Sep 27, 2021 103.85 105.75 103.83 105.10 8,194,779 +2.19(+2.13%)
Sep 24, 2021 103.39 104.13 102.81 102.91 5,529,316 -0.64(-0.62%)
Sep 23, 2021 101.76 103.99 101.60 103.55 6,092,944 +2.75(+2.73%)
Sep 22, 2021 99.43 101.82 99.43 100.80 9,497,032 +2.50(+2.54%)
Sep 21, 2021 99.43 99.73 97.94 98.30 8,985,529 -0.33(-0.33%)
Sep 20, 2021 98.75 99.25 96.86 98.63 15,440,562 -3.12(-3.07%)
Sep 17, 2021 102.13 103.89 101.41 101.75 17,653,733 -0.72(-0.70%)
Sep 16, 2021 103.51 104.17 101.75 102.47 5,881,687 -0.57(-0.55%)
Sep 15, 2021 102.16 103.34 101.81 103.04 6,691,838 +1.13(+1.11%)
Sep 14, 2021 104.35 105.40 101.66 101.91 8,400,324 -2.49(-2.39%)
Sep 13, 2021 103.84 104.51 103.22 104.40 6,111,271 +0.78(+0.75%)
Sep 10, 2021 104.43 104.79 103.21 103.62 5,967,664 -0.22(-0.21%)
Sep 09, 2021 103.35 105.23 103.30 103.84 6,145,793 +0.27(+0.26%)
Sep 08, 2021 103.85 104.57 103.07 103.57 5,600,731 -0.61(-0.59%)
Sep 07, 2021 104.08 105.37 104.07 104.18 6,792,242 -0.07(-0.07%)
Sep 03, 2021 104.74 105.33 103.77 104.25 7,195,403 -0.58(-0.55%)
Sep 02, 2021 105.01 105.51 104.36 104.83 5,908,831 +0.52(+0.50%)
Sep 01, 2021 104.54 105.08 103.57 104.31 5,762,520 -0.12(-0.11%)
Aug 31, 2021 104.27 104.71 103.37 104.43 7,214,174 +0.34(+0.33%)
Aug 30, 2021 105.63 105.81 103.88 104.09 6,458,775 -1.36(-1.29%)
Aug 27, 2021 103.89 105.46 103.68 105.45 5,900,591 +1.61(+1.55%)
Aug 26, 2021 104.64 105.65 103.67 103.84 6,880,758 -0.25(-0.24%)
Aug 25, 2021 103.27 104.97 103.04 104.09 5,607,983 +1.00(+0.97%)
Aug 24, 2021 102.69 103.44 102.53 103.09 5,339,443 +0.93(+0.91%)
Aug 23, 2021 101.99 102.88 101.72 102.16 5,429,226 +1.50(+1.49%)
Aug 20, 2021 99.79 101.02 99.51 100.66 6,497,224 +0.93(+0.93%)
Aug 19, 2021 99.55 100.75 98.71 99.73 10,644,088 -1.53(-1.51%)
Aug 18, 2021 102.38 103.06 101.12 101.26 7,839,763 -1.61(-1.57%)
Aug 17, 2021 102.81 103.85 101.60 102.87 6,492,458 -0.85(-0.82%)
Aug 16, 2021 103.21 103.82 102.19 103.72 6,540,918 -0.22(-0.21%)
Aug 13, 2021 104.50 104.77 102.68 103.94 8,312,265 -0.73(-0.70%)
Aug 12, 2021 103.53 104.72 103.51 104.67 6,303,252 +0.79(+0.76%)
Aug 11, 2021 102.28 103.93 101.85 103.88 8,790,343 +1.84(+1.80%)
Aug 10, 2021 100.74 102.93 100.59 102.04 8,483,340 +1.30(+1.29%)
Aug 09, 2021 99.57 100.99 98.97 100.74 8,297,222 +1.01(+1.01%)
Aug 06, 2021 98.63 99.98 98.29 99.73 9,317,960 +1.90(+1.94%)
Aug 05, 2021 96.84 97.93 96.84 97.83 5,673,492 +1.54(+1.60%)
Aug 04, 2021 95.77 97.54 95.56 96.29 7,137,506 -0.31(-0.32%)
Aug 03, 2021 96.75 97.03 94.83 96.60 7,044,100 +0.37(+0.38%)
Aug 02, 2021 96.72 98.39 95.97 96.23 9,407,576 +0.25(+0.26%)
Jul 30, 2021 95.94 97.21 95.53 95.98 8,320,850 -0.30(-0.31%)
Jul 29, 2021 96.16 96.85 95.53 96.28 9,016,041 +0.21(+0.22%)
Jul 28, 2021 96.51 96.89 95.55 96.07 10,053,755 -0.41(-0.42%)
Jul 27, 2021 95.88 97.05 95.52 96.48 8,971,685 -0.06(-0.06%)
Jul 26, 2021 94.37 96.66 94.35 96.54 11,418,629 +1.99(+2.10%)
Jul 23, 2021 96.28 97.17 94.19 94.55 13,222,833 -1.02(-1.07%)
Jul 22, 2021 95.42 96.23 94.84 95.57 9,235,149 -0.11(-0.11%)
Jul 21, 2021 93.24 96.05 93.18 95.68 14,115,700 +3.36(+3.64%)
Jul 20, 2021 89.14 93.60 89.00 92.32 11,521,457 +2.97(+3.32%)
Jul 19, 2021 89.51 89.69 87.58 89.35 14,041,637 -1.90(-2.08%)
Jul 16, 2021 93.15 93.42 91.10 91.25 12,595,394 -1.38(-1.49%)
Jul 15, 2021 91.36 94.06 91.30 92.63 12,465,598 +0.17(+0.18%)
Jul 14, 2021 93.12 93.83 91.44 92.46 12,567,534 -0.75(-0.80%)
Jul 13, 2021 92.44 93.53 91.74 93.21 12,279,726 +0.46(+0.50%)
Jul 12, 2021 90.24 93.52 89.76 92.75 11,968,004 +2.42(+2.68%)
Jul 09, 2021 89.36 90.62 88.61 90.33 7,306,495 +2.69(+3.07%)
Jul 08, 2021 88.40 88.64 86.95 87.64 8,778,278 -2.39(-2.65%)
Jul 07, 2021 89.64 90.46 88.57 90.03 6,771,446 -0.18(-0.20%)
Jul 06, 2021 91.89 91.89 89.66 90.21 6,700,527 -1.82(-1.98%)
Jul 02, 2021 91.90 92.08 91.33 92.03 4,818,915 +0.01(+0.01%)
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.