Morgan Stanley (NY: MS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024	91.33	92.81	91.33	92.11	4,420,325	+0.13(+0.14%)
Apr 26, 2024	91.65	92.46	91.55	91.98	4,648,676	+0.27(+0.29%)
Apr 25, 2024	92.15	92.79	90.81	91.71	6,833,148	-1.28(-1.37%)
Apr 24, 2024	92.26	93.21	92.18	92.99	5,147,782	+0.09(+0.10%)
Apr 23, 2024	91.32	93.19	91.32	92.90	6,528,087	+1.65(+1.81%)
Apr 22, 2024	90.28	91.81	89.87	91.25	7,361,767	+1.42(+1.58%)
Apr 19, 2024	89.53	90.78	89.53	89.83	8,218,253	+0.40(+0.44%)
Apr 18, 2024	89.83	90.28	88.92	89.43	6,817,267	+0.18(+0.20%)
Apr 17, 2024	89.30	90.60	88.85	89.26	9,637,521	+0.93(+1.05%)
Apr 16, 2024	89.88	90.27	87.19	88.32	18,460,264	+2.13(+2.47%)
Apr 15, 2024	87.00	88.31	84.71	86.19	9,640,888	+0.79(+0.93%)
Apr 12, 2024	85.01	86.02	84.34	85.40	12,942,902	-0.64(-0.75%)
Apr 11, 2024	90.88	90.96	84.23	86.04	24,846,754	-4.77(-5.25%)
Apr 10, 2024	91.43	92.04	90.35	90.81	6,049,563	-2.41(-2.58%)
Apr 09, 2024	92.75	93.28	91.98	93.22	4,997,459	+0.86(+0.93%)
Apr 08, 2024	92.15	92.54	91.36	92.36	4,644,363	+0.73(+0.80%)
Apr 05, 2024	91.41	92.44	90.77	91.62	4,697,963	+0.19(+0.21%)
Apr 04, 2024	93.34	93.87	91.02	91.44	5,513,457	-0.71(-0.77%)
Apr 03, 2024	92.10	93.44	92.10	92.15	4,865,695	+0.29(+0.31%)
Apr 02, 2024	92.05	92.91	91.69	91.86	5,293,985	-0.81(-0.88%)
Apr 01, 2024	93.30	93.58	92.32	92.67	3,447,010	-0.62(-0.67%)
Mar 28, 2024	92.89	93.86	93.60	93.30	6,769,706	+0.65(+0.71%)
Mar 27, 2024	91.19	92.68	91.07	92.64	6,453,276	+2.20(+2.43%)
Mar 26, 2024	90.58	91.07	90.10	90.44	4,250,916	+0.14(+0.15%)
Mar 25, 2024	90.93	91.70	90.15	90.31	3,704,321	-0.80(-0.88%)
Mar 22, 2024	92.66	93.00	90.90	91.11	5,998,178	-1.44(-1.55%)
Mar 21, 2024	91.12	93.50	91.11	92.54	13,783,780	+2.03(+2.24%)
Mar 20, 2024	87.24	90.64	87.11	90.51	10,911,100	+2.90(+3.31%)
Mar 19, 2024	87.19	88.27	87.06	87.61	8,625,452	+0.46(+0.52%)
Mar 18, 2024	87.55	87.89	86.90	87.15	6,014,783	-0.42(-0.48%)
Mar 15, 2024	87.67	88.53	87.36	87.57	20,551,222	-0.71(-0.81%)
Mar 14, 2024	88.19	88.58	87.45	88.28	9,321,443	-0.25(-0.28%)
Mar 13, 2024	86.65	89.41	86.45	88.53	10,441,362	+2.28(+2.64%)
Mar 12, 2024	86.44	86.96	85.81	86.25	5,158,141	+0.11(+0.13%)
Mar 11, 2024	86.03	86.45	85.05	86.14	4,782,483	-0.10(-0.11%)
Mar 08, 2024	85.83	87.51	85.63	86.24	9,778,847	+0.89(+1.04%)
Mar 07, 2024	85.29	86.32	84.86	85.35	9,228,597	+0.48(+0.56%)
Mar 06, 2024	85.98	87.14	83.65	84.88	25,873,106	-3.44(-3.89%)
Mar 05, 2024	88.37	90.31	87.81	88.31	14,011,198	-0.90(-1.01%)
Mar 04, 2024	87.08	90.40	86.75	89.22	20,056,964	+3.53(+4.12%)
Mar 01, 2024	85.43	86.00	84.33	85.69	5,867,337	+0.44(+0.51%)
Feb 29, 2024	85.70	85.85	84.57	85.25	7,727,012	-0.01(-0.01%)
Feb 28, 2024	84.65	85.30	84.50	85.26	5,676,100	+0.55(+0.66%)
Feb 27, 2024	85.18	85.66	84.34	84.71	8,146,516	-0.18(-0.21%)
Feb 26, 2024	85.71	86.54	84.78	84.89	5,659,529	-0.87(-1.02%)
Feb 23, 2024	85.28	86.45	85.17	85.76	5,863,797	+0.69(+0.82%)
Feb 22, 2024	85.16	85.94	84.82	85.06	6,844,261	+0.39(+0.46%)
Feb 21, 2024	84.23	84.70	83.76	84.68	6,503,519	+0.11(+0.13%)
Feb 20, 2024	85.15	85.70	84.32	84.57	6,686,872	-1.14(-1.33%)
Feb 16, 2024	84.74	86.00	84.29	85.71	9,763,318	+0.82(+0.97%)
Feb 15, 2024	83.68	85.44	83.64	84.89	8,066,569	+1.65(+1.99%)
Feb 14, 2024	83.77	84.18	82.93	83.23	6,025,890	+0.03(+0.04%)
Feb 13, 2024	85.07	85.07	82.33	83.20	11,442,638	-2.87(-3.34%)
Feb 12, 2024	85.07	86.84	84.86	86.07	7,960,833	+0.97(+1.14%)
Feb 09, 2024	84.90	85.24	84.54	85.10	5,716,891	+0.24(+0.28%)
Feb 08, 2024	84.90	85.44	84.38	84.87	6,275,712	-0.35(-0.41%)
Feb 07, 2024	85.47	85.60	84.49	85.21	4,996,731	-0.10(-0.12%)
Feb 06, 2024	84.84	85.76	84.84	85.31	7,403,258	+0.21(+0.24%)
Feb 05, 2024	85.79	85.79	84.31	85.10	7,860,039	-1.37(-1.58%)
Feb 02, 2024	85.68	86.87	85.21	86.47	7,800,206	+0.45(+0.52%)
Feb 01, 2024	86.39	87.36	84.86	86.03	8,440,961	-0.42(-0.48%)
Jan 31, 2024	86.91	87.93	86.43	86.44	8,492,415	-0.38(-0.43%)
Jan 30, 2024	86.18	87.26	85.98	86.82	6,679,847	+0.84(+0.98%)
Jan 29, 2024	85.75	86.30	84.11	85.98	7,581,660	-0.11(-0.13%)
Jan 26, 2024	86.23	86.84	86.00	86.08	6,506,471	-0.28(-0.33%)
Jan 25, 2024	86.49	86.76	85.69	86.37	9,265,688	+0.44(+0.51%)
Jan 24, 2024	85.68	86.64	85.56	85.93	12,492,312	+0.81(+0.96%)
Jan 23, 2024	84.06	85.22	83.59	85.11	8,761,526	+0.99(+1.18%)
Jan 22, 2024	83.86	85.14	83.84	84.12	11,808,088	+0.38(+0.46%)
Jan 19, 2024	82.34	83.98	81.64	83.74	15,070,281	+1.41(+1.72%)
Jan 18, 2024	83.24	83.39	81.72	82.33	15,300,832	-0.50(-0.60%)
Jan 17, 2024	83.26	83.54	82.33	82.83	17,520,386	-1.53(-1.81%)
Jan 16, 2024	85.11	86.51	83.21	84.36	20,748,244	-3.66(-4.16%)
Jan 12, 2024	89.57	90.17	87.75	88.02	8,461,958	-0.79(-0.89%)
Jan 11, 2024	89.24	89.24	87.86	88.81	9,580,790	-0.95(-1.06%)
Jan 10, 2024	89.81	90.24	89.57	89.76	7,059,159	-0.57(-0.63%)
Jan 09, 2024	91.01	91.09	89.94	90.33	7,738,697	-1.42(-1.55%)
Jan 08, 2024	91.46	92.07	90.55	91.75	6,864,193	+0.26(+0.29%)
Jan 05, 2024	90.48	92.17	90.33	91.49	6,143,139	+1.07(+1.18%)
Jan 04, 2024	90.42	91.39	89.94	90.42	8,902,741	+0.24(+0.26%)
Jan 03, 2024	91.45	91.45	89.56	90.19	7,630,197	-1.95(-2.12%)
Jan 02, 2024	90.92	92.38	90.54	92.14	6,246,767	+0.64(+0.70%)
Dec 29, 2023	91.74	92.01	91.31	91.50	4,863,567	-0.38(-0.42%)
Dec 28, 2023	91.56	92.19	91.49	91.88	4,165,078	-0.02(-0.02%)
Dec 27, 2023	90.95	91.93	90.67	91.90	4,148,742	+0.80(+0.88%)
Dec 26, 2023	90.87	91.27	90.64	91.10	2,778,684	+0.42(+0.47%)
Dec 22, 2023	91.16	91.90	90.50	90.68	5,911,904	-0.22(-0.24%)
Dec 21, 2023	90.41	90.92	89.92	90.89	7,973,145	+1.46(+1.63%)
Dec 20, 2023	89.74	90.58	89.22	89.43	10,218,909	-0.77(-0.85%)
Dec 19, 2023	89.21	90.63	89.00	90.19	8,269,598	+1.14(+1.28%)
Dec 18, 2023	89.94	89.95	88.91	89.06	9,275,258	-0.80(-0.90%)
Dec 15, 2023	89.29	90.12	88.57	89.86	17,261,446	+0.53(+0.59%)
Dec 14, 2023	85.59	90.27	85.57	89.33	20,227,406	+5.31(+6.32%)
Dec 13, 2023	81.90	84.49	81.74	84.02	10,333,811	+1.99(+2.43%)
Dec 12, 2023	81.38	82.09	81.02	82.03	7,536,219	+0.77(+0.94%)
Dec 11, 2023	80.82	81.28	80.42	81.27	6,499,820	+0.53(+0.66%)
Dec 08, 2023	78.77	81.10	78.65	80.74	10,541,246	+1.89(+2.40%)
Dec 07, 2023	78.26	79.05	78.13	78.84	5,534,269	+0.92(+1.18%)
Dec 06, 2023	79.26	80.23	77.84	77.92	7,461,353	-0.75(-0.95%)
Dec 05, 2023	79.17	79.32	78.10	78.67	6,218,304	-1.02(-1.28%)
Dec 04, 2023	78.65	79.95	78.56	79.69	6,841,832	+0.31(+0.40%)
Dec 01, 2023	77.60	79.46	77.26	79.37	9,801,061	+1.52(+1.95%)
Nov 30, 2023	77.29	77.99	76.74	77.85	8,599,717	+0.78(+1.01%)
Nov 29, 2023	76.03	78.04	75.89	77.08	7,562,159	+1.64(+2.17%)
Nov 28, 2023	75.91	76.00	74.90	75.44	9,372,870	-1.05(-1.37%)
Nov 27, 2023	76.80	76.88	76.13	76.49	5,337,604	-0.69(-0.89%)
Nov 24, 2023	76.79	77.43	76.58	77.17	2,443,903	+0.16(+0.20%)
Nov 22, 2023	77.31	77.39	76.74	77.02	4,372,542	+0.02(+0.03%)
Nov 21, 2023	77.59	77.85	76.75	77.00	7,535,985	-1.21(-1.54%)
Nov 20, 2023	78.53	78.69	77.85	78.20	7,790,868	-0.57(-0.72%)
Nov 17, 2023	78.82	78.94	78.43	78.77	6,197,116	+0.61(+0.78%)
Nov 16, 2023	78.48	78.77	77.56	78.16	6,886,225	-0.02(-0.03%)
Nov 15, 2023	77.10	78.54	77.03	78.18	10,029,237	+1.34(+1.75%)
Nov 14, 2023	75.24	77.47	75.23	76.84	12,521,448	+3.21(+4.36%)
Nov 13, 2023	73.35	74.10	73.15	73.63	4,960,843	-0.28(-0.39%)
Nov 10, 2023	73.26	73.97	72.66	73.92	9,310,715	+1.12(+1.54%)
Nov 09, 2023	74.26	74.64	72.57	72.80	9,678,180	-1.75(-2.34%)
Nov 08, 2023	74.03	74.76	73.65	74.54	8,228,003	+0.45(+0.61%)
Nov 07, 2023	74.44	74.74	73.52	74.09	7,804,186	-0.40(-0.54%)
Nov 06, 2023	75.24	75.32	73.95	74.50	8,296,079	-0.33(-0.45%)
Nov 03, 2023	73.19	75.24	73.14	74.83	15,237,128	+2.75(+3.81%)
Nov 02, 2023	70.33	72.15	70.31	72.08	11,859,193	+2.46(+3.54%)
Nov 01, 2023	69.83	70.56	69.37	69.62	9,606,091	+0.13(+0.18%)
Oct 31, 2023	69.44	69.69	68.95	69.49	9,120,106	+0.23(+0.33%)
Oct 30, 2023	68.74	69.56	68.12	69.27	9,956,242	+1.02(+1.50%)
Oct 27, 2023	69.71	69.81	68.04	68.24	11,449,687	-1.62(-2.32%)
Oct 26, 2023	69.28	70.46	69.21	69.86	11,246,644	+0.65(+0.94%)
Oct 25, 2023	69.07	69.70	68.95	69.21	8,725,763	-0.16(-0.22%)
Oct 24, 2023	69.55	69.89	68.90	69.37	9,557,423	-0.14(-0.20%)
Oct 23, 2023	70.50	70.64	69.06	69.50	13,251,576	-1.39(-1.96%)
Oct 20, 2023	70.88	71.73	70.13	70.89	11,626,622	+0.20(+0.29%)
Oct 19, 2023	72.58	74.12	70.65	70.69	18,037,194	-1.90(-2.62%)
Oct 18, 2023	74.09	74.71	71.15	72.59	35,842,948	-5.28(-6.78%)
Oct 17, 2023	75.60	78.16	75.59	77.87	12,704,081	+1.55(+2.03%)
Oct 16, 2023	76.38	76.76	75.49	76.32	8,149,628	+0.91(+1.21%)
Oct 13, 2023	75.81	76.80	74.97	75.41	6,649,354	-0.02(-0.03%)
Oct 12, 2023	76.46	76.46	74.92	75.43	12,056,915	-1.06(-1.38%)
Oct 11, 2023	77.46	77.75	76.30	76.48	9,210,504	-1.19(-1.53%)
Oct 10, 2023	77.79	78.63	77.57	77.68	6,429,517	+0.21(+0.28%)
Oct 09, 2023	77.16	77.63	76.52	77.46	5,286,355	-0.41(-0.52%)
Oct 06, 2023	76.31	78.31	76.00	77.87	6,505,635	+1.14(+1.49%)
Oct 05, 2023	76.08	77.10	75.63	76.73	5,765,963	+0.06(+0.08%)
Oct 04, 2023	75.71	76.86	75.23	76.67	7,063,097	+1.04(+1.37%)
Oct 03, 2023	77.14	77.40	75.45	75.63	7,763,781	-2.32(-2.97%)
Oct 02, 2023	78.62	78.97	77.45	77.95	6,932,362	-1.22(-1.54%)
Sep 29, 2023	80.47	80.55	78.54	79.17	7,046,833	-0.50(-0.63%)
Sep 28, 2023	78.99	80.02	78.96	79.67	5,843,928	+0.52(+0.66%)
Sep 27, 2023	79.89	80.08	78.61	79.15	5,889,284	-0.50(-0.63%)
Sep 26, 2023	79.57	80.24	79.22	79.65	5,732,640	-0.83(-1.04%)
Sep 25, 2023	80.10	80.63	80.13	80.49	4,898,876	-0.25(-0.31%)
Sep 22, 2023	82.62	82.62	80.46	80.74	7,655,621	-1.54(-1.87%)
Sep 21, 2023	83.70	83.86	82.23	82.28	7,153,442	-2.19(-2.59%)
Sep 20, 2023	86.11	86.42	84.39	84.47	5,434,703	-1.33(-1.55%)
Sep 19, 2023	86.06	86.73	85.25	85.80	5,951,398	-0.19(-0.23%)
Sep 18, 2023	85.86	86.32	84.87	85.99	5,675,244	+0.29(+0.34%)
Sep 15, 2023	85.48	86.01	85.25	85.70	18,186,298	-0.64(-0.74%)
Sep 14, 2023	85.38	86.38	85.23	86.34	8,364,856	+1.76(+2.09%)
Sep 13, 2023	83.51	85.11	83.51	84.58	10,952,440	+1.65(+1.99%)
Sep 12, 2023	80.79	83.88	80.68	82.93	9,224,224	+1.98(+2.44%)
Sep 11, 2023	82.77	83.05	80.80	80.95	8,025,767	-1.37(-1.66%)
Sep 08, 2023	81.57	82.35	81.10	82.32	6,324,686	+1.05(+1.29%)
Sep 07, 2023	81.42	82.27	81.22	81.27	5,677,008	-0.31(-0.38%)
Sep 06, 2023	81.70	82.16	80.80	81.58	5,554,039	-0.66(-0.80%)
Sep 05, 2023	83.21	83.63	82.21	82.24	5,074,707	-0.88(-1.06%)
Sep 01, 2023	83.37	83.80	82.67	83.12	5,139,202	+0.58(+0.70%)
Aug 31, 2023	83.05	83.05	82.17	82.54	5,757,497	-0.11(-0.13%)
Aug 30, 2023	83.00	83.37	82.43	82.65	5,211,404	-0.28(-0.34%)
Aug 29, 2023	81.83	82.97	81.74	82.93	6,408,400	+1.13(+1.39%)
Aug 28, 2023	81.23	82.27	81.21	81.80	6,643,191	+1.12(+1.39%)
Aug 25, 2023	81.13	81.57	80.21	80.67	5,634,052	-0.21(-0.26%)
Aug 24, 2023	80.62	82.16	80.56	80.89	5,181,517	+0.05(+0.06%)
Aug 23, 2023	80.46	81.16	80.34	80.84	6,064,680	+0.40(+0.49%)
Aug 22, 2023	82.12	82.17	80.30	80.44	6,192,702	-1.23(-1.51%)
Aug 21, 2023	82.42	82.70	81.10	81.67	5,555,104	-0.62(-0.75%)
Aug 18, 2023	82.36	83.66	82.11	82.29	6,860,120	-0.87(-1.05%)
Aug 17, 2023	83.95	84.24	82.59	83.16	7,851,427	-0.19(-0.23%)
Aug 16, 2023	83.11	84.13	82.97	83.36	5,927,792	-0.16(-0.20%)
Aug 15, 2023	83.76	83.82	83.10	83.52	9,602,860	-1.13(-1.34%)
Aug 14, 2023	84.30	84.72	83.87	84.66	3,756,666	-0.36(-0.42%)
Aug 11, 2023	84.39	85.50	84.36	85.02	4,046,270	+0.06(+0.07%)
Aug 10, 2023	85.22	86.21	84.65	84.96	4,384,302	+0.08(+0.09%)
Aug 09, 2023	85.76	86.28	84.79	84.88	5,364,107	-0.88(-1.03%)
Aug 08, 2023	85.16	85.81	83.61	85.76	7,139,060	-0.59(-0.68%)
Aug 07, 2023	86.71	86.96	86.26	86.35	4,810,398	+0.28(+0.33%)
Aug 04, 2023	86.61	87.29	85.81	86.07	6,387,532	-0.34(-0.39%)
Aug 03, 2023	86.12	86.78	85.80	86.41	5,300,814	-0.17(-0.20%)
Aug 02, 2023	86.78	87.38	86.07	86.59	6,612,474	-1.57(-1.78%)
Aug 01, 2023	88.41	88.63	87.86	88.16	4,609,871	-0.60(-0.68%)
Jul 31, 2023	89.08	89.37	88.25	88.76	5,417,134	-0.01(-0.01%)
Jul 28, 2023	89.63	89.77	88.30	88.77	5,982,230	-0.32(-0.36%)
Jul 27, 2023	89.95	90.97	88.89	89.09	8,774,191	-0.76(-0.84%)
Jul 26, 2023	90.67	91.39	89.60	89.85	7,493,837	-0.85(-0.93%)
Jul 25, 2023	90.96	91.80	90.68	90.69	8,079,119	-0.24(-0.26%)
Jul 24, 2023	90.30	91.63	90.00	90.93	7,558,271	+0.63(+0.70%)
Jul 21, 2023	90.55	90.67	89.38	90.30	6,557,661	+0.20(+0.22%)
Jul 20, 2023	89.43	90.42	89.19	90.09	9,933,119	+0.61(+0.69%)
Jul 19, 2023	87.82	90.15	87.72	89.48	12,551,895	+1.17(+1.33%)
Jul 18, 2023	84.08	88.90	83.66	88.31	22,523,162	+5.35(+6.45%)
Jul 17, 2023	82.30	83.47	82.30	82.96	8,222,875	+0.57(+0.69%)
Jul 14, 2023	83.96	83.97	82.18	82.39	8,050,714	-0.41(-0.50%)
Jul 13, 2023	82.82	83.22	82.35	82.80	6,278,118	+0.42(+0.51%)
Jul 12, 2023	83.26	84.25	82.22	82.38	8,954,994	+0.78(+0.95%)
Jul 11, 2023	80.59	82.06	80.32	81.60	11,513,662	+1.50(+1.87%)
Jul 10, 2023	80.12	81.06	79.89	80.11	6,392,140	+0.04(+0.05%)
Jul 07, 2023	79.73	80.72	79.63	80.07	8,555,667	+0.03(+0.04%)
Jul 06, 2023	81.50	81.57	79.74	80.04	8,901,932	-2.49(-3.01%)
Jul 05, 2023	82.56	82.87	81.98	82.53	7,011,509	-0.47(-0.57%)
Jul 03, 2023	82.93	84.19	82.45	83.00	6,079,498	+0.97(+1.18%)
Jun 30, 2023	82.62	83.07	82.03	82.03	6,446,294	+0.15(+0.19%)
Jun 29, 2023	81.97	82.66	81.29	81.87	9,438,605	+1.20(+1.49%)
Jun 28, 2023	81.20	81.22	80.34	80.67	4,976,556	-0.42(-0.52%)
Jun 27, 2023	80.60	81.52	80.08	81.09	6,912,890	+0.81(+1.00%)
Jun 26, 2023	80.26	80.91	79.96	80.29	6,639,296	+0.01(+0.01%)
Jun 23, 2023	79.97	80.60	79.34	80.28	10,438,989	-0.88(-1.09%)
Jun 22, 2023	82.14	82.25	81.02	81.16	6,470,283	-1.77(-2.13%)
Jun 21, 2023	83.14	83.83	82.89	82.93	6,603,952	-0.37(-0.45%)
Jun 20, 2023	83.66	83.77	82.84	83.30	7,685,642	-1.31(-1.54%)
Jun 16, 2023	86.08	86.11	84.47	84.61	13,694,024	-0.92(-1.08%)
Jun 15, 2023	84.17	85.80		85.53	8,956,849	+4.44(+5.47%)
May 08, 2023	82.10	82.19	80.99	81.09	6,063,686	-0.43(-0.53%)
May 05, 2023	80.48	81.66	80.32	81.53	8,628,805	+2.18(+2.75%)
May 04, 2023	80.85	81.11	78.39	79.35	10,783,740	-2.06(-2.53%)
May 03, 2023	82.99	83.74	81.22	81.40	6,813,455	-1.48(-1.78%)
May 02, 2023	84.11	84.11	81.96	82.88	6,577,059	-1.58(-1.87%)