Morgan Stanley (NY: MS )

100.74 -0.79 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 93.30 93.58 92.32 92.67 3,447,010 -0.62(-0.67%)
Mar 28, 2024 92.89 93.86 93.60 93.30 6,769,706 +0.65(+0.71%)
Mar 27, 2024 91.19 92.68 91.07 92.64 6,453,276 +2.20(+2.43%)
Mar 26, 2024 90.58 91.07 90.10 90.44 4,250,916 +0.14(+0.15%)
Mar 25, 2024 90.93 91.70 90.15 90.31 3,704,321 -0.80(-0.88%)
Mar 22, 2024 92.66 93.00 90.90 91.11 5,998,178 -1.44(-1.55%)
Mar 21, 2024 91.12 93.50 91.11 92.54 13,783,780 +2.03(+2.24%)
Mar 20, 2024 87.24 90.64 87.11 90.51 10,911,100 +2.90(+3.31%)
Mar 19, 2024 87.19 88.27 87.06 87.61 8,625,452 +0.46(+0.52%)
Mar 18, 2024 87.55 87.89 86.90 87.15 6,014,783 -0.42(-0.48%)
Mar 15, 2024 87.67 88.53 87.36 87.57 20,551,222 -0.71(-0.81%)
Mar 14, 2024 88.19 88.58 87.45 88.28 9,321,443 -0.25(-0.28%)
Mar 13, 2024 86.65 89.41 86.45 88.53 10,441,362 +2.28(+2.64%)
Mar 12, 2024 86.44 86.96 85.81 86.25 5,158,141 +0.11(+0.13%)
Mar 11, 2024 86.03 86.45 85.05 86.14 4,782,483 -0.10(-0.11%)
Mar 08, 2024 85.83 87.51 85.63 86.24 9,778,847 +0.89(+1.04%)
Mar 07, 2024 85.29 86.32 84.86 85.35 9,228,597 +0.48(+0.56%)
Mar 06, 2024 85.98 87.14 83.65 84.88 25,873,106 -3.44(-3.89%)
Mar 05, 2024 88.37 90.31 87.81 88.31 14,011,198 -0.90(-1.01%)
Mar 04, 2024 87.08 90.40 86.75 89.22 20,056,964 +3.53(+4.12%)
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.