Indicators

Morgan Stanley (NY: MS )

129.53 +1.09 (+0.85%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	32.45	32.75	31.97	32.09	2,346,373	-0.52(-1.61%)
Nov 27, 2002	31.59	32.80	31.57	32.62	6,875,459	+1.18(+3.75%)
Nov 26, 2002	32.42	32.45	31.38	31.44	9,422,568	-1.43(-4.36%)
Nov 25, 2002	32.78	33.22	32.35	32.87	6,262,822	+0.10(+0.30%)
Nov 22, 2002	32.92	33.16	32.43	32.77	7,564,922	-0.14(-0.43%)
Nov 21, 2002	30.87	33.06	30.87	32.92	13,718,497	+2.05(+6.64%)
Nov 20, 2002	29.80	30.99	29.21	30.87	11,209,872	+1.07(+3.60%)
Nov 19, 2002	29.80	30.33	29.33	29.79	8,556,616	+0.00(+0.00%)
Nov 18, 2002	30.33	30.54	29.62	29.79	7,206,446	-0.32(-1.06%)
Nov 15, 2002	29.16	30.17	28.66	30.11	8,500,089	+0.83(+2.83%)
Nov 14, 2002	28.73	29.28	28.65	29.28	7,431,287	+1.20(+4.27%)
Nov 13, 2002	27.77	28.55	27.31	28.08	6,600,153	+0.32(+1.15%)
Nov 12, 2002	27.55	28.30	27.04	27.77	6,098,315	+0.62(+2.30%)
Nov 11, 2002	27.54	27.63	26.92	27.14	4,570,811	-0.72(-2.57%)
Nov 08, 2002	28.26	28.73	27.45	27.86	7,361,932	-0.40(-1.43%)
Nov 07, 2002	29.47	29.48	28.16	28.26	8,128,221	-1.77(-5.88%)
Nov 06, 2002	30.10	30.22	29.09	30.03	8,047,730	+0.29(+0.98%)
Nov 05, 2002	29.04	29.76	29.03	29.74	5,957,068	+0.27(+0.91%)
Nov 04, 2002	29.35	30.22	29.28	29.47	9,225,921	+0.82(+2.85%)

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.