Morgan Stanley (NY: MS )

68.42 USD -2.79 (-3.92%)
Official Closing Price Updated: 7:58 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 69.73 70.26 67.85 68.42 16,978,020 -2.79(-3.92%)
Jan 26, 2021 72.74 73.32 71.14 71.21 10,893,426 -1.17(-1.62%)
Jan 25, 2021 73.39 74.02 71.92 72.38 15,932,240 -1.75(-2.36%)
Jan 22, 2021 72.55 74.70 72.41 74.13 15,459,900 -0.57(-0.76%)
Jan 21, 2021 75.00 75.89 73.74 74.70 13,591,274 -0.14(-0.19%)
Jan 20, 2021 76.51 77.76 74.30 74.84 16,120,011 -0.15(-0.20%)
Jan 19, 2021 76.52 76.60 74.69 74.99 14,869,699 -0.25(-0.33%)
Jan 15, 2021 75.07 75.57 74.15 75.24 12,882,600 -1.23(-1.61%)
Jan 14, 2021 75.85 76.84 75.72 76.47 9,850,968 +0.91(+1.20%)
Jan 13, 2021 75.81 76.43 75.01 75.56 9,851,225 -0.24(-0.32%)
Jan 12, 2021 76.56 77.17 75.52 75.80 11,826,241 -0.26(-0.34%)
Jan 11, 2021 74.24 76.50 73.67 76.06 9,077,518 +0.81(+1.08%)
Jan 08, 2021 74.47 75.34 73.85 75.25 12,896,700 +0.31(+0.41%)
Jan 07, 2021 74.80 76.51 74.80 74.94 13,526,911 +1.26(+1.71%)
Jan 06, 2021 71.41 74.88 70.56 73.68 18,328,158 +4.19(+6.03%)
Jan 05, 2021 68.16 70.08 68.08 69.49 11,115,398 +1.16(+1.70%)
Jan 04, 2021 69.28 69.93 67.72 68.33 14,007,469 -0.20(-0.29%)
Dec 31, 2020 68.53 68.53 68.53 5,282,648 +0.69(+1.02%)
Dec 30, 2020 67.83 68.19 67.57 67.84 5,282,648 +0.13(+0.19%)
Dec 29, 2020 68.31 68.49 67.31 67.71 4,699,022 -0.34(-0.50%)
Dec 28, 2020 68.56 68.84 67.97 68.05 7,408,211 -0.04(-0.06%)
Dec 24, 2020 68.36 68.58 67.76 68.09 3,126,600 -0.12(-0.18%)
Dec 23, 2020 67.00 68.97 66.97 68.21 8,761,401 +1.57(+2.36%)
Dec 22, 2020 68.25 68.25 66.59 66.64 9,806,948 -1.19(-1.75%)
Dec 21, 2020 66.01 68.30 65.80 67.83 14,764,034 +3.65(+5.69%)
Dec 18, 2020 64.83 64.93 63.35 64.18 15,499,800 -0.49(-0.76%)
Dec 17, 2020 64.41 64.75 64.07 64.67 7,131,653 +0.44(+0.69%)
Dec 16, 2020 63.76 64.37 63.59 64.23 8,805,198 +0.28(+0.44%)
Dec 15, 2020 62.49 64.03 62.16 63.95 9,718,791 +2.07(+3.35%)
Dec 14, 2020 64.25 64.30 61.86 61.88 10,234,135 -1.44(-2.27%)
Dec 11, 2020 63.40 63.72 62.70 63.32 9,034,100 -1.12(-1.74%)
Dec 10, 2020 63.60 64.55 63.33 64.44 8,887,988 +0.07(+0.11%)
Dec 09, 2020 64.70 65.43 64.10 64.37 10,144,382 +0.46(+0.72%)
Dec 08, 2020 63.47 64.38 63.41 63.91 6,375,354 -0.35(-0.54%)
Dec 07, 2020 64.54 65.18 63.88 64.26 10,399,511 -0.74(-1.14%)
Dec 04, 2020 64.74 65.19 64.28 65.00 10,169,600 +0.94(+1.47%)
Dec 03, 2020 64.06 64.62 63.82 64.06 11,756,877 +0.04(+0.06%)
Dec 02, 2020 63.07 64.26 62.89 64.02 10,790,721 +0.74(+1.17%)
Dec 01, 2020 63.12 63.80 62.77 63.28 15,857,201 +1.45(+2.35%)
Nov 30, 2020 63.58 63.83 61.59 61.83 15,609,581 -2.01(-3.15%)
Nov 27, 2020 63.48 63.96 63.06 63.84 5,581,400 +0.36(+0.57%)
Nov 25, 2020 62.97 63.77 62.25 63.48 11,509,700 -0.12(-0.19%)
Nov 24, 2020 61.14 63.66 60.63 63.60 22,357,681 +3.33(+5.53%)
Nov 23, 2020 58.67 60.76 58.61 60.27 12,647,444 +2.46(+4.26%)
Nov 20, 2020 58.36 58.74 57.51 57.81 7,740,400 -0.82(-1.40%)
Nov 19, 2020 58.56 58.69 57.86 58.63 7,219,410 -0.18(-0.31%)
Nov 18, 2020 59.00 60.13 58.77 58.81 11,534,429 +0.00(+0.00%)
Nov 17, 2020 57.51 58.88 57.20 58.81 9,599,115 +0.70(+1.20%)
Nov 16, 2020 57.76 58.14 57.03 58.11 12,200,435 +1.50(+2.65%)
Nov 13, 2020 55.96 57.04 55.90 56.61 9,920,100 +1.06(+1.91%)
Nov 12, 2020 55.50 55.92 54.99 55.55 9,889,509 -0.79(-1.40%)
Nov 11, 2020 55.94 56.67 55.39 56.34 9,730,580 +0.59(+1.06%)
Nov 10, 2020 56.59 56.82 54.90 55.75 15,500,430 -0.27(-0.48%)
Nov 09, 2020 55.75 56.91 55.06 56.02 24,236,520 +4.32(+8.36%)
Nov 06, 2020 52.58 52.62 51.51 51.70 6,453,800 -0.50(-0.96%)
Nov 05, 2020 52.00 52.78 51.58 52.20 9,442,907 +0.77(+1.50%)
Nov 04, 2020 50.59 52.32 50.51 51.43 17,376,414 +0.25(+0.49%)
Nov 03, 2020 50.41 51.46 50.41 51.18 13,135,369 +1.80(+3.65%)
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.