Morgan Stanley (NY: MS )

96.16 -1.28 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 97.32 97.36 95.89 96.16 11,162,420 -1.28(-1.31%)
Jun 20, 2024 97.64 98.03 97.11 97.44 3,956,843 -0.13(-0.13%)
Jun 18, 2024 97.02 97.69 96.81 97.57 4,558,351 +0.53(+0.55%)
Jun 17, 2024 95.01 97.19 94.68 97.04 4,874,169 +1.54(+1.61%)
Jun 14, 2024 94.39 95.52 93.99 95.50 3,406,647 +0.29(+0.30%)
Jun 13, 2024 95.50 95.55 94.61 95.21 4,120,140 -0.44(-0.46%)
Jun 12, 2024 97.32 97.89 95.60 95.65 5,435,598 +0.22(+0.23%)
Jun 11, 2024 96.46 96.46 94.72 95.43 5,329,871 -0.96(-1.00%)
Jun 10, 2024 96.62 96.83 95.41 96.39 4,566,020 -0.75(-0.77%)
Jun 07, 2024 96.12 97.68 95.93 97.14 4,018,378 +0.29(+0.30%)
Jun 06, 2024 96.48 97.45 96.25 96.85 4,741,194 +0.19(+0.20%)
Jun 05, 2024 96.84 97.61 96.50 96.66 4,499,063 +0.08(+0.08%)
Jun 04, 2024 96.25 97.55 95.67 96.58 5,408,389 -0.83(-0.85%)
Jun 03, 2024 98.16 98.16 96.53 97.41 5,766,631 -0.43(-0.44%)
May 31, 2024 97.33 97.96 96.40 97.84 7,159,612 +0.61(+0.63%)
May 30, 2024 97.69 97.81 96.59 97.23 4,548,844 -0.04(-0.04%)
May 29, 2024 97.37 97.70 96.47 97.27 4,679,653 -1.40(-1.42%)
May 28, 2024 98.43 99.46 98.40 98.67 5,541,881 -0.30(-0.30%)
May 24, 2024 99.45 99.91 98.81 98.97 3,550,531 +0.05(+0.05%)
May 23, 2024 100.38 100.56 98.48 98.92 5,594,443 -1.82(-1.81%)
May 22, 2024 101.28 102.52 100.17 100.74 5,194,291 -0.79(-0.78%)
May 21, 2024 100.31 103.25 100.15 101.53 8,463,574 +1.20(+1.20%)
May 20, 2024 100.05 100.89 99.38 100.33 5,689,865 +0.11(+0.11%)
May 17, 2024 99.90 100.30 99.30 100.22 4,690,754 +0.64(+0.64%)
May 16, 2024 100.15 100.41 99.45 99.58 4,337,419 -0.94(-0.94%)
May 15, 2024 100.04 100.98 99.99 100.52 6,937,190 +1.14(+1.15%)
May 14, 2024 99.00 100.18 98.77 99.38 6,216,463 +0.82(+0.83%)
May 13, 2024 98.75 98.97 98.42 98.56 5,379,148 +0.28(+0.28%)
May 10, 2024 98.74 98.99 97.62 98.28 6,118,437 +0.17(+0.17%)
May 09, 2024 95.59 98.26 95.59 98.11 6,781,696 +2.47(+2.58%)
May 08, 2024 95.43 96.05 95.10 95.64 4,662,681 -0.15(-0.16%)
May 07, 2024 94.92 95.93 94.71 95.79 7,416,957 +1.00(+1.05%)
May 06, 2024 94.56 94.91 93.70 94.79 5,104,725 +1.15(+1.23%)
May 03, 2024 93.34 94.42 93.28 93.64 5,043,478 +0.99(+1.07%)
May 02, 2024 92.54 92.92 91.60 92.65 4,449,194 +1.11(+1.21%)
May 01, 2024 91.28 92.47 90.73 91.54 4,713,771 +0.70(+0.77%)
Apr 30, 2024 91.60 91.83 90.55 90.84 5,860,046 -1.27(-1.38%)
Apr 29, 2024 91.33 92.81 91.33 92.11 4,420,325 +0.13(+0.14%)
Apr 26, 2024 91.65 92.46 91.55 91.98 4,648,676 +0.27(+0.29%)
Apr 25, 2024 92.15 92.79 90.81 91.71 6,833,148 -1.28(-1.37%)
Apr 24, 2024 92.26 93.21 92.18 92.99 5,147,782 +0.09(+0.10%)
Apr 23, 2024 91.32 93.19 91.32 92.90 6,528,087 +1.65(+1.81%)
Apr 22, 2024 90.28 91.81 89.87 91.25 7,361,767 +1.42(+1.58%)
Apr 19, 2024 89.53 90.78 89.53 89.83 8,218,253 +0.40(+0.44%)
Apr 18, 2024 89.83 90.28 88.92 89.43 6,817,267 +0.18(+0.20%)
Apr 17, 2024 89.30 90.60 88.85 89.26 9,637,521 +0.93(+1.05%)
Apr 16, 2024 89.88 90.27 87.19 88.32 18,460,264 +2.13(+2.47%)
Apr 15, 2024 87.00 88.31 84.71 86.19 9,640,888 +0.79(+0.93%)
Apr 12, 2024 85.01 86.02 84.34 85.40 12,942,902 -0.64(-0.75%)
Apr 11, 2024 90.88 90.96 84.23 86.04 24,846,754 -4.77(-5.25%)
Apr 10, 2024 91.43 92.04 90.35 90.81 6,049,563 -2.41(-2.58%)
Apr 09, 2024 92.75 93.28 91.98 93.22 4,997,459 +0.86(+0.93%)
Apr 08, 2024 92.15 92.54 91.36 92.36 4,644,363 +0.73(+0.80%)
Apr 05, 2024 91.41 92.44 90.77 91.62 4,697,963 +0.19(+0.21%)
Apr 04, 2024 93.34 93.87 91.02 91.44 5,513,457 -0.71(-0.77%)
Apr 03, 2024 92.10 93.44 92.10 92.15 4,865,695 +0.29(+0.31%)
Apr 02, 2024 92.05 92.91 91.69 91.86 5,293,985 -0.81(-0.88%)
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.