Skip to main content

Morgan Stanley (NY: MS )

116.25 -0.75 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 79.29 79.77 78.81 79.60 4,759,229 -0.21(-0.26%)
Dec 29, 2022 79.54 80.13 79.17 79.80 3,697,547 +0.73(+0.92%)
Dec 28, 2022 79.54 79.77 78.70 79.07 3,967,616 -0.56(-0.71%)
Dec 27, 2022 80.85 80.85 79.52 79.63 9,704,059 -0.98(-1.22%)
Dec 23, 2022 80.82 81.06 79.91 80.62 3,542,013 -0.24(-0.30%)
Dec 22, 2022 81.06 81.06 79.36 80.86 6,019,128 -0.47(-0.58%)
Dec 21, 2022 80.90 82.21 80.84 81.33 5,791,860 +1.60(+2.01%)
Dec 20, 2022 80.44 80.94 79.70 79.73 5,557,184 -0.37(-0.46%)
Dec 19, 2022 81.21 81.49 79.54 80.09 5,477,340 -1.23(-1.51%)
Dec 16, 2022 81.01 81.33 80.36 81.32 18,438,334 -0.87(-1.06%)
Dec 15, 2022 83.46 83.50 81.38 82.19 9,394,493 -2.54(-2.99%)
Dec 14, 2022 86.61 86.77 84.14 84.73 8,228,915 -2.07(-2.38%)
Dec 13, 2022 87.69 89.09 86.20 86.80 11,037,257 +1.49(+1.74%)
Dec 12, 2022 83.33 85.50 82.65 85.31 8,006,976 +1.54(+1.84%)
Dec 09, 2022 83.02 84.03 82.73 83.76 6,930,411 +0.73(+0.88%)
Dec 08, 2022 82.09 83.13 81.45 83.03 6,558,413 +1.32(+1.62%)
Dec 07, 2022 81.28 82.41 81.18 81.71 7,548,296 -0.22(-0.26%)
Dec 06, 2022 83.90 84.03 80.90 81.93 11,134,722 -2.15(-2.56%)
Dec 05, 2022 85.64 85.87 83.40 84.08 8,835,563 -2.14(-2.49%)
Dec 02, 2022 86.00 86.75 85.67 86.23 5,552,214 -0.84(-0.97%)
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.