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

Morgan Stanley (NY: MS )

92.79 +1.25 (+1.37%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 2, 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 (%)
May 31, 2022 79.20 80.46 78.71 79.83 11,632,606 -0.29(-0.36%)
May 27, 2022 79.30 83.04 78.70 80.12 6,851,974 +1.34(+1.71%)
May 26, 2022 77.25 79.28 77.14 78.78 9,285,473 +2.57(+3.37%)
May 25, 2022 75.33 76.76 75.07 76.21 7,280,478 +0.25(+0.33%)
May 24, 2022 75.81 76.20 74.19 75.96 6,717,385 -0.32(-0.43%)
May 23, 2022 74.87 77.24 74.23 76.28 8,402,668 +2.72(+3.70%)
May 20, 2022 74.72 75.26 71.89 73.56 9,029,172 -0.55(-0.74%)
May 19, 2022 73.89 75.24 73.68 74.10 8,473,041 -0.68(-0.90%)
May 18, 2022 75.90 76.20 74.44 74.78 6,419,082 -2.08(-2.70%)
May 17, 2022 75.66 77.16 75.37 76.86 7,021,056 +2.81(+3.79%)
May 16, 2022 74.50 75.00 73.08 74.05 6,153,774 -0.59(-0.79%)
May 13, 2022 73.77 75.53 73.65 74.64 8,576,031 +1.81(+2.48%)
May 12, 2022 72.33 73.70 71.13 72.84 11,124,322 -0.28(-0.38%)
May 11, 2022 74.21 76.05 72.99 73.11 8,695,066 -1.27(-1.71%)
May 10, 2022 76.00 76.61 72.96 74.38 9,991,960 -0.82(-1.10%)
May 09, 2022 76.50 77.14 74.81 75.21 12,042,044 -2.85(-3.66%)
May 06, 2022 77.98 78.38 76.28 78.06 7,913,088 -0.66(-0.84%)
May 05, 2022 79.47 79.85 77.30 78.72 9,414,693 -2.11(-2.61%)
May 04, 2022 77.91 81.12 77.79 80.83 11,324,087 +3.22(+4.14%)
May 03, 2022 76.45 78.60 76.23 77.62 10,174,836 +1.66(+2.18%)
May 02, 2022 74.69 76.13 74.17 75.96 9,426,546 +1.27(+1.70%)
Apr 29, 2022 76.98 77.61 74.43 74.69 8,767,724 -2.60(-3.37%)
Apr 28, 2022 76.64 77.71 75.64 77.29 7,530,298 +1.75(+2.32%)
Apr 27, 2022 75.70 76.88 75.17 75.54 10,355,663 -0.15(-0.19%)
Apr 26, 2022 77.45 78.31 75.61 75.69 10,952,404 -2.46(-3.15%)
Apr 25, 2022 77.21 78.39 76.16 78.15 12,598,084 +0.28(+0.37%)
Apr 22, 2022 80.97 81.05 77.77 77.87 12,467,386 -3.83(-4.69%)
Apr 21, 2022 84.11 85.39 81.51 81.70 10,405,400 -1.56(-1.88%)
Apr 20, 2022 82.34 84.15 82.34 83.26 12,867,523 +1.56(+1.91%)
Apr 19, 2022 79.95 81.88 79.87 81.70 13,751,733 +2.23(+2.81%)
Apr 18, 2022 77.54 80.11 77.48 79.46 8,594,598 +1.58(+2.03%)
Apr 14, 2022 79.03 80.77 77.73 77.88 17,791,596 +0.58(+0.75%)
Apr 13, 2022 76.20 77.42 76.07 77.31 9,530,167 +0.18(+0.24%)
Apr 12, 2022 76.97 79.00 76.76 77.12 8,768,042 -0.08(-0.11%)
Apr 11, 2022 76.80 78.86 76.29 77.20 9,021,748 -0.04(-0.05%)
Apr 08, 2022 76.75 77.89 76.23 77.24 7,550,157 +0.85(+1.12%)
Apr 07, 2022 76.16 76.83 74.80 76.39 12,952,505 +0.00(+0.00%)
Apr 06, 2022 77.85 77.93 76.04 76.39 11,417,769 -1.98(-2.52%)
Apr 05, 2022 79.53 79.79 78.05 78.36 12,842,766 -1.84(-2.29%)
Apr 04, 2022 79.52 80.47 78.85 80.20 8,815,273 +0.27(+0.33%)
Apr 01, 2022 80.99 81.35 78.94 79.93 8,915,535 -0.38(-0.47%)
Mar 31, 2022 82.44 82.87 80.31 80.31 9,164,070 -2.64(-3.18%)
Mar 30, 2022 84.41 84.48 82.48 82.95 7,932,995 -1.44(-1.71%)
Mar 29, 2022 85.81 85.81 83.66 84.39 8,086,568 +0.52(+0.62%)
Mar 28, 2022 84.79 84.81 82.83 83.87 9,446,860 -1.02(-1.20%)
Mar 25, 2022 84.98 86.35 84.52 84.89 7,176,519 +0.23(+0.27%)
Mar 24, 2022 85.04 85.55 84.40 84.66 7,059,908 -0.23(-0.27%)
Mar 23, 2022 85.83 86.37 84.44 84.89 8,123,493 -1.69(-1.95%)
Mar 22, 2022 85.60 86.93 85.34 86.58 8,247,887 +1.48(+1.74%)
Mar 21, 2022 87.04 87.21 84.73 85.10 9,321,533 -2.03(-2.33%)
Mar 18, 2022 85.90 87.20 84.92 87.13 17,795,898 +0.88(+1.02%)
Mar 17, 2022 82.88 86.55 82.62 86.25 16,494,444 +1.93(+2.29%)
Mar 16, 2022 80.87 84.86 80.86 84.32 19,189,864 +4.99(+6.29%)
Mar 15, 2022 78.52 79.67 77.72 79.33 9,437,291 +1.48(+1.90%)
Mar 14, 2022 78.89 79.68 77.62 77.85 9,011,437 -0.42(-0.54%)
Mar 11, 2022 80.05 80.64 78.18 78.27 9,324,485 -0.62(-0.79%)
Mar 10, 2022 78.81 78.11 78.90 12,352,381 -1.42(-1.76%)
Mar 09, 2022 79.24 81.77 79.12 80.31 14,124,927 +3.76(+4.91%)
Mar 08, 2022 76.85 78.79 75.32 76.55 12,663,938 -0.13(-0.17%)
Mar 07, 2022 78.13 79.10 76.65 76.68 13,794,537 -2.67(-3.37%)
Mar 04, 2022 79.21 79.85 77.88 79.35 13,017,775 -1.30(-1.62%)
Mar 03, 2022 82.41 82.93 80.01 80.66 13,248,600 -0.55(-0.68%)
Mar 02, 2022 80.92 82.04 79.96 81.21 19,544,594 +0.69(+0.86%)
Mar 01, 2022 82.70 82.70 79.47 80.52 19,951,236 -2.86(-3.43%)
Feb 28, 2022 84.16 84.74 82.63 83.38 19,533,624 -3.50(-4.03%)
Feb 25, 2022 84.60 87.02 84.95 86.88 10,575,275 +2.52(+2.98%)
Feb 24, 2022 82.56 84.70 81.35 84.36 20,181,740 -1.60(-1.86%)
Feb 23, 2022 87.93 87.96 85.53 85.96 9,484,657 -1.10(-1.27%)
Feb 22, 2022 87.00 88.92 86.28 87.06 9,948,080 -0.62(-0.70%)
Feb 18, 2022 87.68 0 -0.67(-0.76%)
Feb 17, 2022 91.91 92.08 88.11 88.35 17,007,988 -4.59(-4.94%)
Feb 16, 2022 94.19 94.68 92.50 92.94 11,086,516 -2.10(-2.20%)
Feb 15, 2022 95.12 95.89 93.84 95.04 7,306,878 +0.79(+0.84%)
Feb 14, 2022 95.59 96.02 93.35 94.25 12,086,345 -1.84(-1.91%)
Feb 11, 2022 98.32 99.60 95.40 96.09 10,617,164 -2.76(-2.79%)
Feb 10, 2022 99.41 100.83 98.46 98.84 8,829,480 -1.07(-1.07%)
Feb 09, 2022 98.26 100.23 98.18 99.91 12,028,430 +2.19(+2.24%)
Feb 08, 2022 97.37 98.61 96.78 97.72 10,267,737 +1.08(+1.11%)
Feb 07, 2022 95.61 97.57 95.23 96.65 10,039,070 +0.98(+1.03%)
Feb 04, 2022 93.86 96.50 93.79 95.66 8,577,649 +1.67(+1.78%)
Feb 03, 2022 95.26 93.85 93.99 6,514,712 -1.50(-1.57%)
Feb 02, 2022 95.38 95.84 94.00 95.49 10,442,073 -0.03(-0.03%)
Feb 01, 2022 94.61 95.66 93.95 95.52 8,580,347 +1.30(+1.38%)
Jan 31, 2022 92.78 94.40 94.22 9,213,675 +0.68(+0.73%)
Jan 28, 2022 91.06 93.65 90.19 93.54 15,284,626 +1.24(+1.34%)
Jan 27, 2022 92.45 93.28 90.94 92.30 19,555,070 +0.89(+0.98%)
Jan 26, 2022 91.39 92.85 90.25 91.41 14,619,558 +1.03(+1.14%)
Jan 25, 2022 88.13 91.02 86.70 90.38 17,594,548 +0.88(+0.98%)
Jan 24, 2022 87.61 89.72 85.48 89.50 21,399,328 -0.71(-0.79%)
Jan 21, 2022 89.56 90.85 87.92 90.21 24,731,790 -0.89(-0.97%)
Jan 20, 2022 88.15 93.04 88.15 91.10 24,798,318 +3.74(+4.28%)
Jan 19, 2022 89.44 89.66 86.65 87.36 21,586,760 +1.57(+1.83%)
Jan 18, 2022 87.54 88.00 84.81 85.79 23,893,680 -4.44(-4.93%)
Jan 14, 2022 90.23 0 -3.35(-3.58%)
Jan 13, 2022 94.38 95.22 93.21 93.58 6,862,290 -0.46(-0.49%)
Jan 12, 2022 96.77 97.16 93.40 94.04 11,882,709 -2.62(-2.71%)
Jan 11, 2022 95.05 96.81 94.52 96.65 8,027,871 +1.63(+1.72%)
Jan 10, 2022 95.56 95.91 93.83 95.02 9,754,523 +0.07(+0.08%)
Jan 07, 2022 94.45 95.39 93.93 94.95 6,715,958 +0.57(+0.61%)
Jan 06, 2022 95.01 95.09 91.82 94.37 11,020,241 +1.59(+1.71%)
Jan 05, 2022 94.63 95.84 92.69 92.79 11,271,627 -2.35(-2.47%)
Jan 04, 2022 93.08 95.52 93.06 95.14 9,819,314 +3.71(+4.06%)
Jan 03, 2022 90.64 92.53 90.61 91.43 9,294,994 +1.85(+2.07%)
Dec 31, 2021 90.09 90.53 88.95 89.57 5,616,082 -0.58(-0.65%)
Dec 30, 2021 90.21 91.22 90.08 90.16 3,905,557 +0.06(+0.07%)
Dec 29, 2021 91.30 91.72 90.06 90.09 7,584,347 -1.13(-1.24%)
Dec 28, 2021 91.80 92.16 90.87 91.22 4,679,471 -0.39(-0.43%)
Dec 27, 2021 91.00 91.74 90.44 91.62 4,598,232 +0.97(+1.07%)
Dec 23, 2021 90.35 91.22 90.13 90.65 4,912,188 +0.95(+1.06%)
Dec 22, 2021 89.14 90.05 88.93 89.70 5,256,153 +0.48(+0.54%)
Dec 21, 2021 87.76 89.89 87.67 89.22 9,022,084 +2.19(+2.52%)
Dec 20, 2021 87.25 87.50 85.97 87.03 13,066,787 -1.61(-1.81%)
Dec 17, 2021 90.77 90.81 88.34 88.63 22,958,868 -2.89(-3.16%)
Dec 16, 2021 92.43 92.55 90.94 91.53 8,640,557 +0.79(+0.87%)
Dec 15, 2021 90.45 91.10 88.63 90.73 7,727,680 +0.56(+0.62%)
Dec 14, 2021 88.29 90.74 88.12 90.18 12,167,471 +1.51(+1.70%)
Dec 13, 2021 89.56 89.61 88.33 88.67 11,020,526 -1.15(-1.28%)
Dec 10, 2021 92.11 92.40 89.77 89.82 11,428,738 -1.96(-2.14%)
Dec 09, 2021 91.95 92.91 91.48 91.78 8,491,614 -0.61(-0.66%)
Dec 08, 2021 93.68 94.14 92.37 92.39 9,956,789 -1.14(-1.22%)
Dec 07, 2021 91.59 94.09 91.56 93.53 11,696,379 +2.95(+3.25%)
Dec 06, 2021 91.25 91.90 90.16 90.59 10,546,628 +0.97(+1.08%)
Dec 03, 2021 91.29 92.05 88.38 89.62 10,752,420 -0.59(-0.66%)
Dec 02, 2021 87.60 91.02 86.97 90.21 11,703,527 +3.28(+3.78%)
Dec 01, 2021 88.50 89.98 86.93 86.93 12,830,615 +0.40(+0.46%)
Nov 30, 2021 87.99 88.06 85.67 86.53 22,550,920 -2.20(-2.48%)
Nov 29, 2021 90.38 90.89 87.57 88.72 14,839,128 -0.64(-0.71%)
Nov 26, 2021 89.47 89.57 87.48 89.36 12,863,414 -2.91(-3.15%)
Nov 24, 2021 92.93 93.29 91.35 92.27 7,831,544 -0.68(-0.73%)
Nov 23, 2021 91.54 93.20 91.41 92.95 9,379,778 +2.32(+2.56%)
Nov 22, 2021 89.69 91.74 89.26 90.63 11,418,743 +2.20(+2.49%)
Nov 19, 2021 87.80 89.32 86.64 88.43 10,877,909 -0.70(-0.79%)
Nov 18, 2021 89.36 89.31 89.06 89.14 7,531,499 +0.00(+0.00%)
Nov 17, 2021 91.72 91.83 88.83 89.14 10,584,389 -2.75(-2.99%)
Nov 16, 2021 91.25 92.68 90.81 91.88 7,025,550 +0.44(+0.48%)
Nov 15, 2021 91.28 91.98 91.22 91.44 6,191,090 +0.33(+0.36%)
Nov 12, 2021 90.53 91.15 89.47 91.12 7,980,585 +0.89(+0.98%)
Nov 11, 2021 89.46 90.62 88.94 90.23 6,846,219 +1.01(+1.14%)
Nov 10, 2021 90.10 89.17 89.22 10,067,136 -1.77(-1.95%)
Nov 09, 2021 90.76 91.54 89.68 90.99 9,593,674 -0.33(-0.36%)
Nov 08, 2021 91.67 92.89 91.22 91.32 8,023,017 +0.18(+0.20%)
Nov 05, 2021 92.47 93.06 91.00 91.13 9,259,646 +0.07(+0.08%)
Nov 04, 2021 93.29 93.36 89.58 91.06 16,239,009 -2.57(-2.75%)
Nov 03, 2021 95.26 95.57 92.98 93.63 9,871,497 -1.87(-1.96%)
Nov 02, 2021 94.84 96.12 94.33 95.50 7,881,220 +0.60(+0.63%)
Nov 01, 2021 94.80 94.34 93.71 94.90 5,952,315 +1.11(+1.19%)
Oct 29, 2021 93.18 94.27 93.01 93.79 8,829,501 +0.26(+0.27%)
Oct 28, 2021 92.98 93.65 91.98 93.53 7,309,409 +1.21(+1.31%)
Oct 27, 2021 93.32 94.11 92.28 92.32 8,320,074 -1.45(-1.55%)
Oct 26, 2021 92.55 94.23 93.77 8,438,101 +1.41(+1.53%)
Oct 25, 2021 92.71 93.11 92.13 92.36 4,231,119 +0.10(+0.11%)
Oct 22, 2021 91.30 92.66 91.14 92.26 7,460,983 +1.38(+1.52%)
Oct 21, 2021 90.95 92.21 90.24 90.88 6,543,481 -0.34(-0.38%)
Oct 20, 2021 91.60 92.37 90.56 91.22 8,216,060 -0.99(-1.07%)
Oct 19, 2021 92.03 92.85 91.80 92.21 6,827,995 +0.31(+0.34%)
Oct 18, 2021 92.22 94.19 91.12 91.90 9,846,568 -0.66(-0.71%)
Oct 15, 2021 92.85 93.54 92.30 92.56 12,886,150 +1.02(+1.12%)
Oct 14, 2021 91.73 92.06 88.64 91.54 16,297,970 +2.21(+2.48%)
Oct 13, 2021 88.92 89.88 87.62 89.33 11,230,488 +0.72(+0.81%)
Oct 12, 2021 88.17 89.47 87.63 88.61 8,731,395 +0.44(+0.50%)
Oct 11, 2021 90.70 91.24 88.10 88.17 7,725,072 -2.49(-2.75%)
Oct 08, 2021 89.74 91.25 89.17 90.66 5,849,465 +1.12(+1.26%)
Oct 07, 2021 91.13 91.46 89.44 89.54 8,781,290 -0.27(-0.30%)
Oct 06, 2021 89.00 90.14 88.11 89.81 7,627,007 -0.09(-0.10%)
Oct 05, 2021 89.01 90.38 88.35 89.90 9,765,918 +1.86(+2.11%)
Oct 04, 2021 89.76 91.09 87.88 88.04 10,501,338 -1.72(-1.92%)
Oct 01, 2021 88.75 90.54 87.96 89.76 8,731,271 +1.58(+1.79%)
Sep 30, 2021 90.83 90.94 87.23 88.19 13,532,877 -2.03(-2.25%)
Sep 29, 2021 91.60 92.07 89.82 90.22 12,745,556 -2.26(-2.44%)
Sep 28, 2021 94.50 96.02 92.18 92.47 15,650,574 -2.77(-2.91%)
Sep 27, 2021 94.11 95.84 94.10 95.25 9,042,488 +1.98(+2.13%)
Sep 24, 2021 93.70 94.37 93.17 93.26 6,101,296 -0.58(-0.62%)
Sep 23, 2021 92.22 94.24 92.08 93.84 6,723,762 +2.49(+2.73%)
Sep 22, 2021 90.11 92.27 90.11 91.35 10,479,453 +2.27(+2.54%)
Sep 21, 2021 90.11 90.38 88.76 89.08 9,915,037 -0.30(-0.33%)
Sep 20, 2021 89.49 89.94 87.78 89.38 17,037,812 -2.83(-3.07%)
Sep 17, 2021 92.56 94.15 91.90 92.21 19,479,922 -0.65(-0.70%)
Sep 16, 2021 93.81 94.40 92.21 92.86 6,490,118 -0.52(-0.55%)
Sep 15, 2021 92.58 93.65 92.27 93.38 7,384,075 +1.02(+1.11%)
Sep 14, 2021 94.57 95.52 92.13 92.36 9,269,296 -2.26(-2.39%)
Sep 13, 2021 94.11 94.72 93.54 94.61 6,743,451 +0.71(+0.75%)
Sep 10, 2021 94.64 94.97 93.53 93.91 6,584,989 -0.20(-0.21%)
Sep 09, 2021 93.66 95.36 93.62 94.11 6,781,544 +0.24(+0.26%)
Sep 08, 2021 94.11 94.77 93.41 93.86 6,180,098 -0.55(-0.59%)
Sep 07, 2021 94.32 95.49 94.31 94.41 7,494,865 -0.06(-0.07%)
Sep 03, 2021 94.92 95.46 94.04 94.48 7,939,731 -0.53(-0.55%)
Sep 02, 2021 95.17 95.62 94.58 95.00 6,520,070 +0.47(+0.50%)
Sep 01, 2021 94.74 95.23 93.86 94.53 6,358,624 -0.11(-0.11%)
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%)
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.