Skip to main content

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 (%)
May 28, 2021 82.22 82.88 81.63 82.58 10,448,933 +0.59(+0.72%)
May 27, 2021 81.81 82.55 80.45 81.99 24,074,748 +0.86(+1.06%)
May 26, 2021 80.50 81.58 79.86 81.13 9,542,913 +0.44(+0.55%)
May 25, 2021 81.97 82.94 80.57 80.68 11,674,329 -0.75(-0.93%)
May 24, 2021 80.55 81.90 80.19 81.44 8,578,009 +1.23(+1.53%)
May 21, 2021 78.94 80.61 78.75 80.21 10,272,224 +1.70(+2.16%)
May 20, 2021 78.35 79.02 77.47 78.51 8,511,189 +0.38(+0.49%)
May 19, 2021 77.38 78.18 76.56 78.13 11,193,117 -0.84(-1.06%)
May 18, 2021 80.11 80.42 78.87 78.97 7,301,111 -1.02(-1.27%)
May 17, 2021 78.80 80.01 78.36 79.98 7,896,265 +0.67(+0.85%)
May 14, 2021 77.76 79.52 77.73 79.31 8,542,078 +2.26(+2.93%)
May 13, 2021 75.99 77.77 75.73 77.05 9,515,475 +1.07(+1.41%)
May 12, 2021 77.76 78.26 75.69 75.98 13,878,127 -1.13(-1.46%)
May 11, 2021 77.22 78.03 76.12 77.10 11,450,701 -1.41(-1.79%)
May 10, 2021 79.96 80.70 78.48 78.51 10,290,362 -1.12(-1.40%)
May 07, 2021 77.57 79.94 77.49 79.63 10,955,924 +0.79(+1.00%)
May 06, 2021 77.11 78.91 76.63 78.84 13,091,461 +2.11(+2.75%)
May 05, 2021 75.94 77.03 74.67 76.73 10,383,594 +1.70(+2.26%)
May 04, 2021 74.53 75.21 73.32 75.03 9,693,881 +0.16(+0.22%)
May 03, 2021 75.46 75.81 74.73 74.87 7,443,609 -0.08(-0.11%)
Apr 30, 2021 75.26 75.62 74.66 74.95 10,241,054 -0.99(-1.30%)
Apr 29, 2021 75.54 76.08 74.57 75.94 10,982,945 +1.14(+1.53%)
Apr 28, 2021 74.50 75.00 74.20 74.80 7,994,470 +0.70(+0.94%)
Apr 27, 2021 73.60 74.18 73.41 74.10 7,805,335 +0.40(+0.54%)
Apr 26, 2021 73.97 74.52 73.58 73.70 8,885,110 +0.52(+0.70%)
Apr 23, 2021 70.78 73.51 70.78 73.19 13,278,629 +2.41(+3.40%)
Apr 22, 2021 71.35 71.88 70.66 70.78 10,917,245 -0.87(-1.21%)
Apr 21, 2021 69.37 71.73 68.94 71.65 12,249,692 +1.77(+2.54%)
Apr 20, 2021 71.71 72.00 69.26 69.88 14,433,226 -2.48(-3.42%)
Apr 19, 2021 70.79 72.66 70.62 72.36 16,755,233 +1.30(+1.83%)
Apr 16, 2021 73.23 73.85 70.30 71.05 32,170,882 -2.02(-2.76%)
Apr 15, 2021 73.55 73.60 72.19 73.07 10,968,872 +0.03(+0.04%)
Apr 14, 2021 71.98 74.17 71.70 73.04 11,701,575 +1.14(+1.58%)
Apr 13, 2021 72.24 72.36 71.39 71.90 7,835,152 -0.59(-0.81%)
Apr 12, 2021 73.19 73.30 71.90 72.49 9,885,931 -0.49(-0.67%)
Apr 09, 2021 72.76 72.99 71.76 72.98 11,827,387 +0.47(+0.65%)
Apr 08, 2021 70.97 72.77 70.67 72.51 10,343,856 +1.05(+1.47%)
Apr 07, 2021 71.46 72.07 70.93 71.46 9,201,362 -0.05(-0.06%)
Apr 06, 2021 70.34 71.53 70.08 71.51 10,436,364 +0.99(+1.40%)
Apr 05, 2021 71.61 71.71 70.37 70.52 11,563,889 -0.20(-0.28%)
Apr 01, 2021 70.41 70.77 70.07 70.72 14,594,934 +0.51(+0.72%)
Mar 31, 2021 71.13 71.43 70.21 70.21 13,366,273 -1.29(-1.81%)
Mar 30, 2021 71.48 72.37 70.97 71.51 13,341,908 +1.09(+1.55%)
Mar 29, 2021 69.62 71.29 68.71 70.41 24,255,000 -1.90(-2.63%)
Mar 26, 2021 73.80 73.90 71.47 72.31 12,285,179 -0.14(-0.19%)
Mar 25, 2021 71.54 72.67 70.80 72.45 12,568,049 +0.72(+1.01%)
Mar 24, 2021 72.42 73.63 71.69 71.72 9,355,812 +0.19(+0.27%)
Mar 23, 2021 73.14 74.07 71.29 71.53 11,320,512 -2.53(-3.42%)
Mar 22, 2021 74.58 74.65 73.68 74.07 7,930,110 -0.92(-1.23%)
Mar 19, 2021 74.69 75.59 73.60 74.99 12,783,121 -0.90(-1.19%)
Mar 18, 2021 76.61 78.33 75.70 75.89 11,313,603 +0.07(+0.10%)
Mar 17, 2021 75.58 76.07 74.54 75.82 8,902,622 +1.19(+1.60%)
Mar 16, 2021 75.50 75.67 73.99 74.63 10,475,754 -1.19(-1.57%)
Mar 15, 2021 76.76 76.92 75.02 75.82 9,975,191 -0.43(-0.57%)
Mar 12, 2021 76.44 76.92 75.75 76.25 9,612,973 +0.99(+1.31%)
Mar 11, 2021 74.64 75.77 74.58 75.27 9,896,641 +0.14(+0.19%)
Mar 10, 2021 73.62 75.42 73.61 75.12 11,916,731 +2.03(+2.77%)
Mar 09, 2021 72.51 74.44 71.81 73.10 12,811,388 -0.23(-0.31%)
Mar 08, 2021 73.88 75.01 73.04 73.32 11,227,246 +0.21(+0.28%)
Mar 05, 2021 74.50 74.64 70.87 73.12 18,097,670 -0.22(-0.30%)
Mar 04, 2021 74.26 75.48 72.16 73.33 17,367,260 -0.86(-1.16%)
Mar 03, 2021 73.38 74.99 73.38 74.19 14,434,882 +1.15(+1.57%)
Mar 02, 2021 72.16 73.72 71.97 73.04 13,221,145 +1.47(+2.06%)
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.