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 (%)
Oct 31, 2002 28.84 29.14 28.52 29.05 9,679,459 +0.62(+2.18%)
Oct 30, 2002 28.51 29.01 27.85 28.43 6,668,346 -0.08(-0.29%)
Oct 29, 2002 28.47 28.73 27.46 28.51 6,957,103 +0.27(+0.95%)
Oct 28, 2002 29.33 29.41 28.06 28.24 2,733,477 -0.43(-1.48%)
Oct 25, 2002 27.61 28.88 27.31 28.67 6,076,494 +1.07(+3.90%)
Oct 24, 2002 28.72 28.88 27.38 27.59 6,116,692 -0.78(-2.76%)
Oct 23, 2002 27.84 28.40 27.24 28.37 8,225,892 +0.36(+1.28%)
Oct 22, 2002 28.17 28.54 27.73 28.02 5,939,418 -0.63(-2.19%)
Oct 21, 2002 27.40 29.03 27.16 28.64 8,474,049 +0.88(+3.17%)
Oct 18, 2002 27.61 28.36 27.38 27.76 7,847,761 -0.61(-2.16%)
Oct 17, 2002 28.66 28.73 28.03 28.37 7,986,847 +1.16(+4.28%)
Oct 16, 2002 27.35 27.89 27.03 27.21 1,286,342 -0.45(-1.62%)
Oct 15, 2002 27.13 28.10 26.99 27.66 12,660,290 +1.89(+7.33%)
Oct 14, 2002 24.74 26.12 24.61 25.77 8,094,176 +0.84(+3.38%)
Oct 11, 2002 23.88 25.63 23.74 24.93 10,896,259 +1.83(+7.92%)
Oct 10, 2002 21.67 23.25 21.49 23.10 10,680,127 +1.22(+5.60%)
Oct 09, 2002 22.39 23.10 21.72 21.87 10,096,449 -1.22(-5.30%)
Oct 08, 2002 22.54 23.68 22.02 23.10 9,973,308 +0.89(+4.00%)
Oct 07, 2002 23.17 23.81 22.02 22.21 11,053,300 -0.95(-4.09%)
Oct 04, 2002 24.00 24.29 23.05 23.16 9,451,402 -0.48(-2.05%)
Oct 03, 2002 25.19 25.28 23.59 23.64 12,792,140 -1.73(-6.82%)
Oct 02, 2002 26.48 26.53 25.37 25.37 7,755,975 -1.34(-5.03%)
Oct 01, 2002 25.39 27.05 24.81 26.72 2,813,874 +1.43(+5.67%)
Sep 30, 2002 24.73 25.82 24.40 25.28 7,293,026 +0.01(+0.06%)
Sep 27, 2002 25.83 26.55 25.04 25.27 5,937,676 -1.06(-4.02%)
Sep 26, 2002 25.90 26.65 25.52 26.33 8,451,002 +0.44(+1.70%)
Sep 25, 2002 25.30 26.12 24.52 25.89 8,619,031 +1.12(+4.52%)
Sep 24, 2002 24.44 25.73 24.44 24.77 8,223,480 -0.15(-0.60%)
Sep 23, 2002 25.17 25.30 24.46 24.92 8,260,999 -0.77(-2.99%)
Sep 20, 2002 25.31 26.08 24.89 25.69 6,471,911 +0.39(+1.53%)
Sep 19, 2002 26.88 27.39 25.19 25.30 18,288,306 -3.13(-11.02%)
Sep 18, 2002 28.58 28.75 28.07 28.43 8,893,317 -0.63(-2.16%)
Sep 17, 2002 30.51 30.56 28.88 29.06 4,930,979 -0.85(-2.84%)
Sep 16, 2002 29.52 29.93 29.25 29.91 4,202,856 +0.12(+0.40%)
Sep 13, 2002 29.48 30.28 29.31 29.79 4,738,698 +0.12(+0.40%)
Sep 12, 2002 30.05 30.05 29.48 29.67 5,493,620 -0.43(-1.44%)
Sep 11, 2002 32.02 32.62 29.97 30.11 3,980,158 -0.04(-0.15%)
Sep 10, 2002 30.57 30.67 29.85 30.15 4,741,110 -0.43(-1.39%)
Sep 09, 2002 29.52 30.77 29.04 30.58 6,910,875 +0.68(+2.27%)
Sep 06, 2002 30.19 30.41 29.67 29.90 4,905,655 +0.58(+1.99%)
Sep 05, 2002 30.04 30.71 28.96 29.31 8,694,737 -1.55(-5.03%)
Sep 04, 2002 29.78 30.97 29.46 30.87 7,759,459 +1.08(+3.63%)
Sep 03, 2002 31.06 31.16 29.50 29.78 8,769,506 -2.10(-6.58%)
Aug 30, 2002 31.55 32.63 31.38 31.88 5,245,195 +0.34(+1.06%)
Aug 29, 2002 31.34 32.35 31.02 31.55 5,620,111 -0.16(-0.49%)
Aug 28, 2002 32.35 32.54 31.20 31.70 6,680,405 -1.19(-3.61%)
Aug 27, 2002 34.13 34.31 32.67 32.89 7,194,004 -0.66(-1.98%)
Aug 26, 2002 33.40 33.77 32.50 33.55 4,292,364 +0.45(+1.35%)
Aug 23, 2002 33.75 33.75 32.84 33.11 4,128,623 -0.63(-1.88%)
Aug 22, 2002 33.88 34.09 33.29 33.74 5,597,332 -0.14(-0.42%)
Aug 21, 2002 33.73 34.33 32.99 33.88 6,720,603 -0.24(-0.70%)
Aug 20, 2002 33.99 34.59 33.99 34.12 6,832,220 +1.04(+3.14%)
Aug 16, 2002 32.24 33.36 31.93 33.08 6,273,465 +0.08(+0.25%)
Aug 15, 2002 32.99 33.52 31.73 33.00 10,365,241 +0.16(+0.48%)
Aug 14, 2002 30.45 32.93 30.45 32.84 8,982,825 +2.10(+6.82%)
Aug 13, 2002 31.23 32.53 30.70 30.75 7,179,801 -0.52(-1.65%)
Aug 12, 2002 31.20 31.43 30.64 31.26 4,795,109 +2.61(+9.12%)
Aug 07, 2002 29.00 29.39 27.82 28.65 6,459,717 +0.25(+0.87%)
Aug 06, 2002 27.81 29.14 27.81 28.40 6,644,629 +0.98(+3.56%)
Aug 05, 2002 28.57 28.57 27.10 27.43 6,395,132 -1.14(-4.00%)
Aug 02, 2002 29.48 29.58 28.12 28.57 6,211,024 -1.02(-3.46%)
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.