MORGAN STANLEY
(NYSE:MS)
119.44 USD -0.07 (-0.06%)
Delayed Price / Updated:
4:01 PM EDT, Oct 17, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for MS -- 06/27/2024 to 07/27/2024
Date |
High |
Low |
Close |
Volume |
% Change |
07/26/2024 |
$105.89 |
$104.04 |
$104.19 |
6,599,639 |
+0.61% |
07/25/2024 |
$104.19 |
$101.85 |
$103.56 |
5,582,494 |
+1.56% |
07/24/2024 |
$104.00 |
$101.75 |
$101.97 |
7,967,609 |
-1.48% |
07/23/2024 |
$104.17 |
$102.18 |
$103.50 |
7,400,632 |
+1.03% |
07/22/2024 |
$103.23 |
$101.95 |
$102.44 |
8,931,224 |
+0.34% |
07/19/2024 |
$104.72 |
$101.73 |
$102.09 |
12,555,898 |
-2.60% |
07/18/2024 |
$107.63 |
$104.33 |
$104.81 |
9,130,735 |
-2.01% |
07/17/2024 |
$107.71 |
$104.53 |
$106.96 |
11,411,981 |
+0.70% |
07/16/2024 |
$109.11 |
$102.81 |
$106.22 |
16,716,422 |
+0.91% |
07/15/2024 |
$106.53 |
$103.24 |
$105.26 |
10,093,880 |
+1.13% |
07/12/2024 |
$105.82 |
$103.97 |
$104.09 |
7,060,573 |
-0.53% |
07/11/2024 |
$105.29 |
$103.94 |
$104.64 |
7,766,147 |
+1.14% |
07/10/2024 |
$103.51 |
$102.06 |
$103.46 |
5,618,976 |
+0.83% |
07/09/2024 |
$102.90 |
$99.98 |
$102.61 |
7,114,091 |
+2.01% |
07/08/2024 |
$101.27 |
$99.83 |
$100.59 |
3,884,437 |
+1.00% |
07/05/2024 |
$100.11 |
$98.91 |
$99.59 |
3,633,345 |
-0.61% |
07/03/2024 |
$100.60 |
$99.50 |
$100.20 |
3,111,960 |
+0.55% |
07/02/2024 |
$99.80 |
$98.62 |
$99.65 |
5,571,071 |
+0.49% |
07/01/2024 |
$99.38 |
$97.44 |
$99.16 |
7,420,618 |
+2.03% |
06/28/2024 |
$97.32 |
$96.16 |
$97.19 |
9,058,849 |
-6.72% |