Indicators

Morgan Stanley (NY: MS )

98.09 -0.02 (-0.02%)

Streaming Delayed Price Updated: 2:19 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	85.92	86.76	85.63	86.42	6,636,759	+0.47(+0.54%)
Apr 27, 2023	85.14	86.62	84.64	85.95	6,694,401	+1.73(+2.06%)
Apr 26, 2023	83.94	85.50	83.71	84.22	6,947,790	+0.36(+0.43%)
Apr 25, 2023	85.36	85.54	83.69	83.86	6,096,251	-2.04(-2.37%)
Apr 24, 2023	86.87	87.11	85.27	85.89	5,253,711	-0.88(-1.01%)
Apr 21, 2023	86.16	86.98	84.91	86.77	6,858,426	+0.66(+0.76%)
Apr 20, 2023	85.56	87.44	85.44	86.11	7,115,723	-0.02(-0.02%)
Apr 19, 2023	82.98	86.37	82.37	86.13	14,581,935	+0.57(+0.67%)
Apr 18, 2023	84.87	86.22	84.50	85.56	10,732,799	+0.53(+0.63%)
Apr 17, 2023	82.52	85.05	82.15	85.03	9,315,628	+2.46(+2.98%)
Apr 14, 2023	82.30	83.23	81.89	82.57	8,260,352	+0.97(+1.19%)
Apr 13, 2023	81.31	81.68	80.41	81.60	5,339,794	+0.21(+0.26%)
Apr 12, 2023	81.43	81.91	80.74	81.39	4,874,613	+0.36(+0.45%)
Apr 11, 2023	80.27	81.67	80.11	81.03	5,861,019	+1.04(+1.30%)
Apr 10, 2023	79.94	80.33	79.45	79.99	6,495,973	-0.18(-0.23%)
Apr 06, 2023	79.89	80.37	79.24	80.17	4,072,277	+0.35(+0.44%)
Apr 05, 2023	79.83	80.39	79.23	79.82	6,348,431	-0.95(-1.18%)
Apr 04, 2023	82.85	83.04	80.24	80.77	6,534,583	-2.23(-2.68%)

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.