Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morgan Stanley (NY: MS )

91.23 +0.39 (+0.43%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 94.50 94.89 93.68 94.64 7,960,444 +0.31(+0.33%)
Aug 30, 2021 95.73 95.89 94.14 94.33 7,126,903 -1.23(-1.29%)
Aug 27, 2021 94.15 95.57 93.96 95.56 6,510,977 +1.46(+1.55%)
Aug 26, 2021 94.83 95.75 93.95 94.11 7,592,538 -0.23(-0.24%)
Aug 25, 2021 93.59 95.13 93.38 94.33 6,188,101 +0.91(+0.97%)
Aug 24, 2021 93.06 93.74 92.92 93.43 5,891,781 +0.84(+0.91%)
Aug 23, 2021 92.43 93.24 92.18 92.58 5,990,852 +1.36(+1.49%)
Aug 20, 2021 90.44 91.55 90.18 91.22 7,169,329 +0.84(+0.93%)
Aug 19, 2021 90.22 91.31 89.46 90.38 11,745,166 -1.39(-1.51%)
Aug 18, 2021 92.78 93.40 91.64 91.77 8,650,725 -1.46(-1.57%)
Aug 17, 2021 93.17 94.11 92.08 93.23 7,164,070 -0.77(-0.82%)
Aug 16, 2021 93.53 94.08 92.61 94.00 7,217,543 -0.20(-0.21%)
Aug 13, 2021 94.70 94.95 93.06 94.20 9,172,127 -0.66(-0.70%)
Aug 12, 2021 93.82 94.90 93.81 94.86 6,955,292 +0.72(+0.76%)
Aug 11, 2021 92.69 94.19 92.30 94.14 9,699,660 +1.67(+1.80%)
Aug 10, 2021 91.30 93.28 91.16 92.47 9,360,899 +1.18(+1.29%)
Aug 09, 2021 90.24 91.52 89.69 91.30 9,155,528 +0.92(+1.01%)
Aug 06, 2021 89.38 90.61 89.08 90.38 10,281,856 +1.72(+1.94%)
Aug 05, 2021 87.76 88.75 87.76 88.66 6,260,386 +1.40(+1.60%)
Aug 04, 2021 86.79 88.40 86.60 87.26 7,875,845 -0.28(-0.32%)
Aug 03, 2021 87.68 87.93 85.94 87.54 7,772,777 +0.34(+0.38%)
Aug 02, 2021 87.65 89.17 86.98 87.21 10,380,743 +0.23(+0.26%)
Jul 30, 2021 86.95 88.09 86.57 86.98 9,181,600 -0.27(-0.31%)
Jul 29, 2021 87.15 87.77 86.57 87.25 9,948,705 +0.82(+0.95%)
Jul 28, 2021 86.83 87.17 85.96 86.43 11,175,192 -0.37(-0.43%)
Jul 27, 2021 86.26 87.31 85.93 86.80 9,972,424 -0.05(-0.06%)
Jul 26, 2021 84.90 86.96 84.88 86.85 12,692,310 +1.79(+2.10%)
Jul 23, 2021 86.62 87.42 84.74 85.06 14,697,763 -0.92(-1.07%)
Jul 22, 2021 85.84 86.57 85.32 85.98 10,265,276 -0.10(-0.12%)
Jul 21, 2021 83.88 86.41 83.83 86.08 15,690,224 +3.02(+3.64%)
Jul 20, 2021 80.19 84.21 80.07 83.06 12,806,608 +2.67(+3.32%)
Jul 19, 2021 80.53 80.69 78.79 80.38 15,607,899 -1.71(-2.08%)
Jul 16, 2021 83.80 84.05 81.96 82.09 14,000,336 -1.24(-1.49%)
Jul 15, 2021 82.19 84.62 82.14 83.33 13,856,062 +0.15(+0.18%)
Jul 14, 2021 83.78 84.41 82.26 83.18 13,969,369 -0.67(-0.80%)
Jul 13, 2021 83.16 84.14 82.53 83.86 13,649,458 +0.41(+0.50%)
Jul 12, 2021 81.18 84.13 80.75 83.44 13,302,965 +2.18(+2.68%)
Jul 09, 2021 80.39 81.53 79.71 81.27 8,121,491 +2.42(+3.07%)
Jul 08, 2021 79.53 79.74 78.22 78.85 9,757,443 -2.15(-2.65%)
Jul 07, 2021 80.64 81.38 79.68 81.00 7,526,761 -0.16(-0.20%)
Jul 06, 2021 82.67 82.67 80.66 81.16 7,447,931 -1.64(-1.98%)
Jul 02, 2021 82.68 82.84 82.17 82.79 5,356,436 +0.01(+0.01%)
Jul 01, 2021 82.70 82.97 81.91 82.79 7,549,556 +0.30(+0.36%)
Jun 30, 2021 81.12 82.69 81.09 82.49 10,870,408 +0.94(+1.16%)
Jun 29, 2021 81.95 82.43 80.77 81.54 17,132,342 +2.65(+3.35%)
Jun 28, 2021 79.22 79.35 77.76 78.90 6,840,422 -0.63(-0.79%)
Jun 25, 2021 78.75 79.73 78.02 79.53 12,381,474 +1.19(+1.52%)
Jun 24, 2021 77.65 78.62 77.22 78.34 8,839,369 +1.09(+1.41%)
Jun 23, 2021 77.41 77.65 76.98 77.25 7,934,293 +0.15(+0.20%)
Jun 22, 2021 77.24 77.57 76.45 77.10 10,741,710 -0.22(-0.28%)
Jun 21, 2021 76.08 77.77 75.77 77.32 11,860,936 +1.66(+2.20%)
Jun 18, 2021 77.72 78.18 75.49 75.65 24,958,564 -3.44(-4.35%)
Jun 17, 2021 82.53 82.54 78.32 79.09 12,371,926 -2.87(-3.50%)
Jun 16, 2021 81.42 82.44 80.47 81.96 12,638,295 +0.36(+0.44%)
Jun 15, 2021 81.95 82.05 80.88 81.60 8,289,920 -0.02(-0.02%)
Jun 14, 2021 82.58 82.67 80.87 81.62 11,296,628 -1.20(-1.44%)
Jun 11, 2021 82.79 83.27 82.49 82.81 7,235,511 +0.33(+0.40%)
Jun 10, 2021 84.12 84.55 82.34 82.48 7,318,237 -0.89(-1.07%)
Jun 09, 2021 83.11 83.86 82.58 83.37 8,692,197 -0.11(-0.13%)
Jun 08, 2021 83.08 83.83 82.49 83.48 7,820,750 -0.38(-0.45%)
Jun 07, 2021 84.77 84.81 83.43 83.86 7,529,425 -0.67(-0.80%)
Jun 04, 2021 84.44 84.72 83.34 84.53 7,121,465 +0.55(+0.65%)
Jun 03, 2021 83.06 84.50 82.91 83.98 8,810,933 +0.53(+0.64%)
Jun 02, 2021 83.23 83.80 82.37 83.45 7,645,522 +0.58(+0.71%)
Jun 01, 2021 83.21 83.95 82.65 82.87 10,644,558 +1.04(+1.28%)
May 28, 2021 81.46 82.12 80.88 81.82 10,545,493 +0.58(+0.72%)
May 27, 2021 81.06 81.80 79.71 81.24 24,297,226 +0.85(+1.06%)
May 26, 2021 79.76 80.83 79.12 80.38 9,631,100 +0.44(+0.55%)
May 25, 2021 81.22 82.18 79.83 79.94 11,782,213 -0.75(-0.93%)
May 24, 2021 79.82 81.15 79.46 80.69 8,657,279 +1.21(+1.53%)
May 21, 2021 78.22 79.87 78.03 79.47 10,367,151 +1.68(+2.16%)
May 20, 2021 77.63 78.30 76.76 77.79 8,589,842 +0.38(+0.49%)
May 19, 2021 76.67 77.46 75.86 77.41 11,296,554 -0.83(-1.06%)
May 18, 2021 79.38 79.68 78.15 78.24 7,368,581 -1.01(-1.27%)
May 17, 2021 78.08 79.28 77.64 79.25 7,969,235 +0.67(+0.85%)
May 14, 2021 77.05 78.79 77.02 78.58 8,621,016 +2.24(+2.93%)
May 13, 2021 75.29 77.06 75.04 76.34 9,603,409 +1.06(+1.41%)
May 12, 2021 77.05 77.54 74.99 75.28 14,006,377 -1.12(-1.46%)
May 11, 2021 76.52 77.32 75.43 76.40 11,556,519 -1.39(-1.79%)
May 10, 2021 79.23 79.96 77.76 77.79 10,385,457 -1.11(-1.40%)
May 07, 2021 76.86 79.20 76.78 78.90 11,057,169 +0.78(+1.00%)
May 06, 2021 76.41 78.19 75.93 78.12 13,212,441 +2.09(+2.75%)
May 05, 2021 75.25 76.33 73.99 76.03 10,479,550 +1.68(+2.26%)
May 04, 2021 73.85 74.52 72.65 74.35 9,783,464 +0.16(+0.22%)
May 03, 2021 74.77 75.11 74.04 74.19 7,512,396 -0.08(-0.11%)
Apr 30, 2021 74.57 74.92 73.98 74.27 10,335,693 -0.98(-1.30%)
Apr 29, 2021 74.85 75.38 73.89 75.25 11,084,439 +1.13(+1.53%)
Apr 28, 2021 73.82 74.31 73.52 74.11 8,068,348 +0.69(+0.94%)
Apr 27, 2021 72.93 73.50 72.74 73.42 7,877,465 +0.39(+0.54%)
Apr 26, 2021 73.29 73.84 72.90 73.03 8,967,219 +0.51(+0.70%)
Apr 23, 2021 70.14 72.83 70.14 72.52 13,401,339 +2.38(+3.40%)
Apr 22, 2021 70.70 71.22 70.01 70.14 11,018,133 -0.86(-1.21%)
Apr 21, 2021 68.74 71.08 68.31 71.00 12,362,893 +1.76(+2.54%)
Apr 20, 2021 71.05 71.34 68.62 69.24 14,566,605 -2.45(-3.42%)
Apr 19, 2021 70.14 72.00 69.97 71.69 16,910,070 +1.29(+1.83%)
Apr 16, 2021 72.56 73.17 69.66 70.40 32,468,178 -2.00(-2.76%)
Apr 15, 2021 72.88 72.93 71.53 72.40 11,070,237 +0.03(+0.04%)
Apr 14, 2021 71.32 73.50 71.04 72.38 11,809,711 +1.13(+1.58%)
Apr 13, 2021 71.58 71.69 70.74 71.25 7,907,558 -0.58(-0.81%)
Apr 12, 2021 72.52 72.63 71.24 71.83 9,977,288 -0.48(-0.67%)
Apr 09, 2021 72.10 72.32 71.11 72.31 11,936,685 +0.47(+0.65%)
Apr 08, 2021 70.32 72.11 70.02 71.85 10,439,445 +1.04(+1.47%)
Apr 07, 2021 70.81 71.41 70.28 70.81 9,286,393 -0.04(-0.06%)
Apr 06, 2021 69.70 70.87 69.44 70.85 10,532,808 +0.98(+1.40%)
Apr 05, 2021 70.95 71.05 69.72 69.88 11,670,753 -0.20(-0.28%)
Apr 01, 2021 69.77 70.13 69.43 70.07 14,729,808 +0.50(+0.72%)
Mar 31, 2021 70.48 70.77 69.56 69.57 13,489,793 -1.28(-1.81%)
Mar 30, 2021 70.83 71.70 70.32 70.85 13,465,203 +1.08(+1.55%)
Mar 29, 2021 68.98 70.64 68.08 69.77 24,479,144 -1.88(-2.63%)
Mar 26, 2021 73.13 73.23 70.82 71.65 12,398,708 -0.13(-0.19%)
Mar 25, 2021 70.89 72.01 70.15 71.78 12,684,192 +0.72(+1.01%)
Mar 24, 2021 71.76 72.96 71.03 71.07 9,442,270 +0.19(+0.27%)
Mar 23, 2021 72.47 73.39 70.64 70.88 11,425,126 -2.51(-3.42%)
Mar 22, 2021 73.90 73.97 73.00 73.39 8,003,394 -0.91(-1.23%)
Mar 19, 2021 74.01 74.90 72.92 74.30 12,901,251 -0.90(-1.19%)
Mar 18, 2021 75.90 77.62 75.01 75.20 11,418,154 +0.07(+0.10%)
Mar 17, 2021 74.89 75.38 73.86 75.13 8,984,893 +1.18(+1.60%)
Mar 16, 2021 74.81 74.98 73.32 73.94 10,572,562 -1.18(-1.57%)
Mar 15, 2021 76.06 76.22 74.33 75.13 10,067,373 -0.43(-0.57%)
Mar 12, 2021 75.74 76.22 75.06 75.56 9,701,808 +0.98(+1.31%)
Mar 11, 2021 73.95 75.08 73.90 74.58 9,988,097 +0.14(+0.19%)
Mar 10, 2021 72.95 74.73 72.94 74.44 12,026,855 +2.01(+2.77%)
Mar 09, 2021 71.85 73.75 71.16 72.43 12,929,780 -0.22(-0.31%)
Mar 08, 2021 73.20 74.32 72.38 72.65 11,330,998 +0.21(+0.28%)
Mar 05, 2021 73.82 73.96 70.22 72.45 18,264,912 -0.21(-0.30%)
Mar 04, 2021 73.58 74.78 71.50 72.66 17,527,752 -0.85(-1.16%)
Mar 03, 2021 72.71 74.30 72.71 73.51 14,568,276 +1.14(+1.57%)
Mar 02, 2021 71.50 73.05 71.31 72.38 13,343,323 +1.46(+2.06%)
Mar 01, 2021 70.13 71.26 69.91 70.92 12,781,303 +2.05(+2.98%)
Feb 26, 2021 69.91 70.64 68.38 68.86 33,925,800 -1.40(-1.99%)
Feb 25, 2021 72.12 72.91 69.97 70.26 13,029,217 -1.30(-1.82%)
Feb 24, 2021 69.59 71.76 69.56 71.56 14,153,365 +2.13(+3.07%)
Feb 23, 2021 68.95 69.75 68.32 69.43 13,590,112 +0.09(+0.13%)
Feb 22, 2021 67.82 69.87 67.71 69.34 12,494,179 +1.25(+1.84%)
Feb 19, 2021 67.59 68.41 67.57 68.08 8,578,844 +1.05(+1.56%)
Feb 18, 2021 67.32 67.68 66.44 67.04 7,987,739 -0.56(-0.82%)
Feb 17, 2021 67.19 67.99 66.93 67.59 8,714,896 -0.54(-0.79%)
Feb 16, 2021 68.31 68.46 67.44 68.13 9,543,889 +1.29(+1.93%)
Feb 12, 2021 66.18 67.21 66.18 66.84 8,127,649 +0.80(+1.21%)
Feb 11, 2021 66.59 66.98 65.20 66.04 7,782,768 -0.55(-0.82%)
Feb 10, 2021 66.83 67.06 65.89 66.59 8,327,811 +0.08(+0.12%)
Feb 09, 2021 66.20 66.90 65.73 66.51 8,292,958 +0.01(+0.01%)
Feb 08, 2021 65.97 66.55 65.75 66.50 10,065,913 +0.90(+1.38%)
Feb 05, 2021 65.49 66.04 64.99 65.59 9,858,978 +0.83(+1.29%)
Feb 04, 2021 63.54 64.79 63.40 64.76 9,918,254 +1.51(+2.39%)
Feb 03, 2021 63.49 63.90 62.99 63.25 8,943,930 -0.31(-0.49%)
Feb 02, 2021 61.92 63.94 61.83 63.56 15,508,128 +2.94(+4.85%)
Feb 01, 2021 60.81 61.02 60.26 60.62 13,348,180 +0.56(+0.92%)
Jan 29, 2021 61.82 62.76 59.88 60.07 19,608,340 -2.03(-3.27%)
Jan 28, 2021 62.21 63.40 61.50 62.10 16,727,221 +1.12(+1.84%)
Jan 27, 2021 62.15 62.62 60.47 60.98 19,049,444 -2.49(-3.92%)
Jan 26, 2021 64.83 65.35 63.40 63.47 12,223,744 -1.04(-1.62%)
Jan 25, 2021 65.41 65.97 64.10 64.51 17,876,074 -1.56(-2.36%)
Jan 22, 2021 64.66 66.58 64.54 66.07 17,346,104 -0.51(-0.76%)
Jan 21, 2021 66.84 67.64 65.72 66.58 15,249,495 -0.12(-0.19%)
Jan 20, 2021 68.19 69.30 66.22 66.70 18,086,754 -0.13(-0.20%)
Jan 19, 2021 68.20 68.27 66.57 66.84 16,685,036 -0.22(-0.33%)
Jan 15, 2021 66.91 67.35 66.09 67.06 14,454,358 -1.10(-1.61%)
Jan 14, 2021 67.60 68.48 67.49 68.15 11,052,848 +0.81(+1.20%)
Jan 13, 2021 67.57 68.12 66.85 67.34 11,053,136 -0.21(-0.32%)
Jan 12, 2021 68.23 68.78 67.31 67.56 13,269,116 -0.23(-0.34%)
Jan 11, 2021 66.17 68.18 65.66 67.79 10,185,032 +0.72(+1.08%)
Jan 08, 2021 66.37 67.15 65.82 67.07 14,470,178 +0.28(+0.41%)
Jan 07, 2021 66.67 68.19 66.67 66.79 15,177,279 +1.12(+1.71%)
Jan 06, 2021 63.64 66.74 62.89 65.67 20,564,308 +3.73(+6.03%)
Jan 05, 2021 60.75 62.46 60.68 61.93 12,471,546 +1.03(+1.70%)
Jan 04, 2021 61.75 62.33 60.36 60.90 15,716,468 -0.18(-0.29%)
Dec 31, 2020 61.08 61.08 61.08 5,927,164 +0.62(+1.02%)
Dec 30, 2020 60.45 60.78 60.22 60.46 5,927,164 +0.12(+0.19%)
Dec 29, 2020 60.88 61.04 59.99 60.35 5,272,332 -0.30(-0.50%)
Dec 28, 2020 61.10 61.35 60.58 60.65 8,312,059 -0.04(-0.06%)
Dec 24, 2020 60.93 61.12 60.39 60.69 3,508,064 -0.11(-0.18%)
Dec 23, 2020 59.71 61.47 59.69 60.79 9,830,347 +1.40(+2.36%)
Dec 22, 2020 60.83 60.83 59.35 59.39 11,003,571 -1.06(-1.75%)
Dec 21, 2020 58.83 60.87 58.65 60.45 16,565,339 +3.25(+5.69%)
Dec 18, 2020 57.78 57.87 56.46 57.20 17,390,872 -0.44(-0.76%)
Dec 17, 2020 57.41 57.71 57.10 57.64 8,001,759 +0.39(+0.68%)
Dec 16, 2020 56.83 57.37 56.68 57.25 9,879,487 +0.25(+0.44%)
Dec 15, 2020 55.69 57.07 55.40 57.00 10,904,544 +1.84(+3.35%)
Dec 14, 2020 57.26 57.31 55.13 55.15 11,482,764 -1.28(-2.27%)
Dec 11, 2020 56.51 56.79 55.88 56.43 10,136,317 -1.00(-1.74%)
Dec 10, 2020 56.68 57.53 56.44 57.43 9,972,378 +0.06(+0.11%)
Dec 09, 2020 57.66 58.32 57.13 57.37 11,382,060 +0.41(+0.72%)
Dec 08, 2020 56.57 57.38 56.51 56.96 7,153,187 -0.31(-0.54%)
Dec 07, 2020 57.52 58.09 56.93 57.27 11,668,316 -0.66(-1.14%)
Dec 04, 2020 57.70 58.10 57.29 57.93 11,410,355 +0.84(+1.47%)
Dec 03, 2020 57.09 57.59 56.88 57.09 13,191,290 +0.04(+0.06%)
Dec 02, 2020 56.21 57.27 56.05 57.06 12,107,257 +0.66(+1.17%)
Dec 01, 2020 56.26 56.86 55.94 56.40 17,791,878 +1.29(+2.35%)
Nov 30, 2020 56.67 56.89 54.89 55.11 17,514,048 -1.79(-3.15%)
Nov 27, 2020 56.58 57.01 56.21 56.90 6,262,365 +0.32(+0.57%)
Nov 25, 2020 56.12 56.84 55.48 56.58 12,913,955 -0.11(-0.19%)
Nov 24, 2020 54.49 56.74 54.04 56.68 25,085,456 +2.97(+5.53%)
Nov 23, 2020 52.29 54.15 52.24 53.72 14,190,511 +2.19(+4.26%)
Nov 20, 2020 52.01 52.35 51.25 51.52 8,684,777 -0.73(-1.40%)
Nov 19, 2020 52.19 52.31 51.57 52.25 8,100,223 -0.16(-0.31%)
Nov 18, 2020 52.58 53.59 52.38 52.41 12,941,702 +0.00(+0.00%)
Nov 17, 2020 51.26 52.48 50.98 52.41 10,770,267 +0.62(+1.20%)
Nov 16, 2020 51.48 51.82 50.83 51.79 13,688,964 +1.34(+2.65%)
Nov 13, 2020 49.87 50.84 49.83 50.45 11,130,414 +0.94(+1.91%)
Nov 12, 2020 49.47 49.84 49.01 49.51 11,096,091 -0.70(-1.40%)
Nov 11, 2020 49.86 50.51 49.37 50.21 10,917,772 +0.53(+1.06%)
Nov 10, 2020 50.44 50.64 48.93 49.69 17,391,580 -0.24(-0.48%)
Nov 09, 2020 49.69 50.72 49.07 49.93 27,193,528 +3.85(+8.36%)
Nov 06, 2020 46.86 46.90 45.91 46.08 7,241,204 -0.45(-0.96%)
Nov 05, 2020 46.35 47.04 45.97 46.52 10,595,001 +0.69(+1.50%)
Nov 04, 2020 45.09 46.63 45.02 45.84 19,496,446 +0.22(+0.49%)
Nov 03, 2020 44.93 45.86 44.93 45.61 14,737,966 +1.60(+3.65%)
Nov 02, 2020 43.56 44.42 43.17 44.01 18,329,958 +1.10(+2.55%)
Oct 30, 2020 42.74 43.01 41.90 42.91 16,728,328 +0.03(+0.06%)
Oct 29, 2020 41.93 43.16 41.49 42.89 12,212,191 +0.80(+1.91%)
Oct 28, 2020 42.08 42.56 41.75 42.09 15,398,183 -0.90(-2.10%)
Oct 27, 2020 44.46 44.48 42.98 42.99 13,101,133 -1.53(-3.44%)
Oct 26, 2020 45.25 45.37 44.06 44.52 17,588,568 -1.37(-2.99%)
Oct 23, 2020 46.23 46.54 45.60 45.89 13,042,229 +0.09(+0.19%)
Oct 22, 2020 44.61 45.99 44.34 45.80 14,995,102 +1.23(+2.76%)
Oct 21, 2020 45.55 45.84 44.47 44.57 20,995,040 -0.96(-2.12%)
Oct 20, 2020 45.62 46.24 45.45 45.54 12,634,303 +0.46(+1.02%)
Oct 19, 2020 46.17 46.17 44.93 45.08 14,326,701 -0.80(-1.74%)
Oct 16, 2020 45.59 46.24 45.50 45.87 19,128,678 +0.46(+1.01%)
Oct 15, 2020 44.28 45.89 44.16 45.41 23,799,770 +0.60(+1.34%)
Oct 14, 2020 45.04 45.46 44.57 44.81 23,016,496 +0.19(+0.42%)
Oct 13, 2020 45.23 45.33 44.23 44.62 19,711,730 -0.27(-0.59%)
Oct 12, 2020 43.59 45.13 43.38 44.89 19,903,116 +1.69(+3.91%)
Oct 09, 2020 43.74 44.00 43.11 43.20 12,864,995 -0.15(-0.35%)
Oct 08, 2020 42.45 43.78 41.81 43.35 26,931,212 +0.26(+0.60%)
Oct 07, 2020 42.80 43.50 42.68 43.09 13,585,357 +0.86(+2.03%)
Oct 06, 2020 43.53 43.71 42.00 42.24 25,974,130 -0.69(-1.61%)
Oct 05, 2020 42.85 43.25 42.27 42.93 21,633,840 +0.49(+1.15%)
Oct 02, 2020 41.13 42.77 41.07 42.44 14,334,414 +0.63(+1.50%)
Oct 01, 2020 43.13 43.41 41.49 41.81 28,569,196 -0.96(-2.25%)
Sep 30, 2020 42.17 43.34 42.06 42.78 17,007,448 +0.98(+2.35%)
Sep 29, 2020 42.53 42.70 41.75 41.79 12,839,569 -1.01(-2.36%)
Sep 28, 2020 42.37 43.47 42.30 42.80 10,699,529 +1.19(+2.85%)
Sep 25, 2020 40.94 41.87 40.62 41.62 11,095,135 +0.38(+0.92%)
Sep 24, 2020 41.17 41.95 40.57 41.24 11,113,032 +0.17(+0.41%)
Sep 23, 2020 42.34 42.68 41.04 41.07 9,320,310 -1.07(-2.54%)
Sep 22, 2020 42.68 42.99 41.51 42.14 12,619,746 -0.65(-1.51%)
Sep 21, 2020 43.23 43.43 42.03 42.78 14,591,016 -1.52(-3.43%)
Sep 18, 2020 44.56 45.07 44.28 44.31 12,143,962 -0.15(-0.34%)
Sep 17, 2020 44.58 45.05 44.22 44.46 8,515,481 -0.80(-1.76%)
Sep 16, 2020 44.66 45.92 44.51 45.25 9,833,506 +0.67(+1.51%)
Sep 15, 2020 45.26 45.42 44.47 44.58 8,657,723 -0.67(-1.49%)
Sep 14, 2020 45.08 45.62 44.50 45.25 9,960,607 +0.71(+1.59%)
Sep 11, 2020 44.55 45.07 44.28 44.54 10,138,656 +0.05(+0.12%)
Sep 10, 2020 45.41 45.64 44.39 44.49 9,730,964 -0.68(-1.51%)
Sep 09, 2020 44.76 45.68 44.62 45.17 9,956,164 +0.86(+1.94%)
Sep 08, 2020 46.26 46.26 44.31 44.31 12,372,509 -2.32(-4.97%)
Sep 04, 2020 47.28 47.56 45.79 46.63 10,639,954 -0.04(-0.08%)
Sep 03, 2020 47.42 48.11 46.18 46.67 12,465,922 -0.44(-0.94%)
Sep 02, 2020 46.54 47.31 46.42 47.11 8,529,163 +0.59(+1.27%)
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.