Skip to main content

Morgan Stanley (NY: MS )

119.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 118.89 120.09 118.82 119.30 4,622,272 +0.17(+0.14%)
Oct 28, 2024 118.12 119.68 117.51 119.13 5,994,046 +2.25(+1.93%)
Oct 25, 2024 120.00 120.00 116.33 116.88 7,271,715 -2.29(-1.92%)
Oct 24, 2024 118.40 119.34 117.94 119.17 5,611,842 +0.89(+0.75%)
Oct 23, 2024 117.89 118.74 117.20 118.28 5,911,244 -0.04(-0.03%)
Oct 22, 2024 117.65 118.61 117.25 118.32 4,429,615 +0.04(+0.03%)
Oct 21, 2024 120.37 120.69 117.88 118.28 7,468,874 -2.78(-2.30%)
Oct 18, 2024 119.53 121.12 119.11 121.06 6,852,897 +1.62(+1.36%)
Oct 17, 2024 119.77 120.36 118.73 119.44 9,356,246 -0.07(-0.06%)
Oct 16, 2024 116.88 121.45 116.50 119.51 21,456,504 +7.29(+6.50%)
Oct 15, 2024 115.43 116.06 112.03 112.22 8,954,179 -0.06(-0.05%)
Oct 14, 2024 111.05 112.44 110.55 112.28 7,178,472 +1.82(+1.65%)
Oct 11, 2024 109.00 111.47 109.00 110.46 5,826,218 +2.38(+2.20%)
Oct 10, 2024 108.44 109.03 107.65 108.08 4,065,491 -0.96(-0.88%)
Oct 09, 2024 107.22 109.36 107.22 109.04 4,448,863 +1.55(+1.44%)
Oct 08, 2024 107.65 108.21 107.39 107.49 3,679,620 -0.15(-0.14%)
Oct 07, 2024 107.69 108.92 107.27 107.64 4,439,827 -0.24(-0.22%)
Oct 04, 2024 107.61 108.08 106.62 107.88 5,608,818 +3.31(+3.17%)
Oct 03, 2024 103.58 104.70 103.16 104.57 4,586,345 +0.05(+0.05%)
Oct 02, 2024 104.83 105.39 103.91 104.52 3,293,659 +0.10(+0.10%)
Oct 01, 2024 104.18 105.19 103.06 104.42 5,437,428 +0.18(+0.17%)
Sep 30, 2024 103.74 104.40 103.12 104.24 3,378,660 +0.13(+0.12%)
Sep 27, 2024 104.93 105.14 104.02 104.11 3,113,294 -0.49(-0.47%)
Sep 26, 2024 103.07 104.79 102.97 104.60 5,182,987 +2.26(+2.21%)
Sep 25, 2024 102.75 102.81 101.72 102.34 3,825,139 -0.24(-0.23%)
Sep 24, 2024 102.77 102.88 101.95 102.58 4,749,756 +0.11(+0.11%)
Sep 23, 2024 101.69 102.53 101.31 102.47 3,962,416 +0.00(+0.00%)
Sep 20, 2024 100.87 102.53 100.19 102.47 14,513,405 +1.74(+1.73%)
Sep 19, 2024 101.22 101.43 99.52 100.73 9,091,765 +1.43(+1.44%)
Sep 18, 2024 100.12 101.01 99.24 99.30 5,197,818 -0.54(-0.54%)
Sep 17, 2024 100.68 100.82 99.44 99.84 4,747,383 -0.25(-0.25%)
Sep 16, 2024 99.14 100.19 98.76 100.09 4,466,866 +1.84(+1.87%)
Sep 13, 2024 96.87 98.74 96.85 98.25 5,354,890 +1.61(+1.67%)
Sep 12, 2024 97.37 97.69 95.68 96.64 4,751,487 -0.39(-0.40%)
Sep 11, 2024 95.49 97.14 94.09 97.03 6,763,981 +0.41(+0.42%)
Sep 10, 2024 98.40 98.43 94.89 96.62 7,796,698 -1.56(-1.59%)
Sep 09, 2024 97.75 99.02 97.59 98.18 5,280,622 +1.59(+1.65%)
Sep 06, 2024 99.70 100.80 96.14 96.59 9,246,937 -2.97(-2.98%)
Sep 05, 2024 101.00 101.30 99.12 99.56 4,462,384 -0.59(-0.59%)
Sep 04, 2024 99.74 101.32 99.67 100.15 4,212,706 +0.88(+0.89%)
Sep 03, 2024 102.85 103.25 98.46 99.27 6,658,104 -4.34(-4.19%)
Aug 30, 2024 102.90 103.81 102.10 103.61 4,951,402 +1.01(+0.98%)
Aug 29, 2024 102.92 102.92 101.28 102.60 3,325,557 +0.40(+0.39%)
Aug 28, 2024 101.89 102.70 101.42 102.20 2,836,561 +0.12(+0.12%)
Aug 27, 2024 102.46 102.85 102.04 102.08 2,536,955 -0.25(-0.24%)
Aug 26, 2024 103.04 103.05 101.98 102.33 2,678,964 +0.44(+0.43%)
Aug 23, 2024 100.94 102.58 100.82 101.89 3,814,814 +1.33(+1.32%)
Aug 22, 2024 100.75 100.98 99.90 100.56 2,818,716 -0.13(-0.13%)
Aug 21, 2024 101.10 101.23 99.96 100.69 3,575,926 -0.09(-0.09%)
Aug 20, 2024 101.25 101.63 100.60 100.78 3,396,877 -0.97(-0.95%)
Aug 19, 2024 101.52 102.04 101.30 101.75 4,070,502 +0.31(+0.31%)
Aug 16, 2024 100.63 101.50 100.46 101.44 4,159,726 +0.80(+0.79%)
Aug 15, 2024 100.80 101.20 100.15 100.64 5,885,078 +1.20(+1.21%)
Aug 14, 2024 97.76 100.59 97.51 99.44 10,175,797 +2.73(+2.82%)
Aug 13, 2024 95.77 96.80 94.95 96.71 5,941,575 +1.87(+1.97%)
Aug 12, 2024 94.90 95.22 93.54 94.84 4,196,254 +0.12(+0.13%)
Aug 09, 2024 94.29 95.12 94.02 94.72 3,542,802 +0.09(+0.10%)
Aug 08, 2024 93.49 95.04 92.78 94.63 6,592,318 +2.52(+2.74%)
Aug 07, 2024 94.61 95.33 92.01 92.11 7,215,444 -0.86(-0.93%)
Aug 06, 2024 92.20 93.84 91.52 92.97 6,068,159 +0.90(+0.98%)
Aug 05, 2024 92.65 93.37 90.94 92.07 9,657,390 -3.78(-3.94%)
Aug 02, 2024 99.00 99.02 95.04 95.85 11,129,685 -5.91(-5.81%)
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.