Indicators

Morgan Stanley (NY: MS )

90.84 -1.27 (-1.38%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.