$28.99 -0.25 (%) Morgan Stanley - New York Stock Exchange, Inc.

Jul. 27, 2016 | 01:30 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MS historical data

Date Open High Low Close Volume
7/26/201629.0229.2828.8729.2315,019,480
7/25/201628.8229.1428.7929.1310,622,881
7/22/201628.7729.0728.7328.9212,996,662
7/21/201628.7229.0828.6328.8720,364,750
7/20/201629.1429.1428.1928.7828,606,072
7/19/201627.9528.4027.7728.1921,511,226
7/18/201628.0628.2327.8628.2114,083,887
7/15/201628.2528.2827.6928.0118,519,759
7/14/201627.8028.0827.6628.0015,436,585
7/13/201627.4527.4826.9427.1612,911,881
7/12/201626.8227.4426.7927.3715,516,934
7/11/201626.6926.9226.3926.4613,212,971
7/8/201626.1726.4326.0326.3714,141,631
7/7/201625.2725.9225.2625.6913,428,720
7/6/201624.7325.2324.5725.1514,164,987
7/5/201625.5025.5724.8325.0013,317,306
7/1/201625.7726.4025.7625.928,863,443
6/30/201625.3426.0025.1825.9819,736,330
6/29/201624.9425.2524.6425.2313,760,846
6/28/201624.2624.6323.8824.6119,792,311
6/27/201624.0524.1123.1123.6125,786,301
6/24/201625.0725.5324.5124.5249,311,895
6/23/201626.9327.2926.8027.2918,027,229
6/22/201626.2326.6826.1426.3914,542,936
6/21/201626.0626.3025.8026.2012,357,082
6/20/201625.8826.3025.8525.9017,426,373
6/17/201625.1025.4925.0525.3119,295,853
6/16/201624.4525.1124.2325.0716,309,381
6/15/201624.8425.1724.5724.7217,393,040
6/14/201625.0925.4224.4224.6015,812,914
6/13/201625.3125.7325.2425.2612,824,281
6/10/201625.6425.8525.4425.5413,449,838
6/9/201626.2726.3125.9526.089,892,974
6/8/201626.4626.8226.4026.5410,311,474
6/7/201626.9126.9426.5026.529,949,074
6/6/201626.6227.0126.5526.8510,174,192
6/3/201626.6026.6526.0126.5414,562,647
6/2/201627.4627.5527.2227.288,077,673
6/1/201627.1127.5726.6727.4911,175,080
5/31/201627.6427.8727.2427.3712,723,372
5/27/201627.4527.6427.3127.5310,156,095
5/26/201627.9127.9127.3527.4210,080,056
5/25/201627.6128.2927.6027.7815,858,145
5/24/201627.0427.6626.9627.4118,026,113
5/23/201626.7226.9426.6026.838,913,106
5/20/201626.8527.1726.6726.7714,312,953
5/19/201627.0727.3526.4426.6111,487,084
5/18/201626.1927.2926.1827.2420,335,547
5/17/201626.0826.5625.9526.1614,474,052
5/16/201625.8626.4225.8526.219,883,850
5/13/201626.1926.6525.8925.8913,378,807
5/12/201626.5626.7325.9726.239,838,260
5/11/201626.5926.9926.3526.369,589,938
5/10/201626.4126.7926.2826.6311,200,019
5/9/201626.2426.5026.0426.1010,734,419
5/6/201625.9926.3525.9026.2512,002,260
5/5/201626.2626.5026.0026.1711,909,840
5/4/201626.5026.6226.0526.2815,144,469
5/3/201626.8826.9126.3426.8916,716,584
5/2/201627.1027.5226.8427.2614,987,458
4/29/201627.0127.2426.8627.0615,477,364
4/28/201627.2327.8227.0827.2311,096,600
4/27/201627.3327.8327.1927.5312,481,685
4/26/201627.5127.6727.3327.5513,779,800
4/25/201627.5327.7127.2327.5311,748,841
4/22/201627.3227.8227.2927.7019,084,068
4/21/201627.3527.8827.1527.2616,579,305
4/20/201626.4827.4826.4227.4124,836,304
4/19/201625.8626.4925.8026.4623,006,476
4/18/201626.1826.2025.5325.7329,605,065
4/15/201626.3126.3725.7125.7614,899,907
4/14/201625.7426.2625.6626.1718,678,383
4/13/201625.0325.8824.9825.8818,251,028
4/12/201624.2224.8524.1824.5814,947,793
4/11/201623.9024.4423.8724.1112,107,610
4/8/201624.0124.1823.6623.7510,000,599
4/7/201624.2324.3123.5123.7217,145,384
4/6/201624.3424.7324.2724.4214,981,998
4/5/201624.6324.7024.2424.3812,859,998
4/4/201625.4925.5124.9125.0411,408,549
4/1/201624.8925.6824.6225.5315,484,813
3/31/201624.9125.5424.8925.0115,491,958
3/30/201624.9625.4324.7625.0711,502,429
3/29/201624.5624.8124.1224.7813,927,214
3/28/201624.9825.0724.6824.729,540,220
3/24/201624.9424.9424.2924.9315,777,894
3/23/201625.8325.8725.2025.2710,430,600
3/22/201625.6126.0225.4525.8413,623,895
3/21/201626.1726.6125.8625.9410,053,966
3/18/201626.0526.5525.9826.2824,032,001
3/17/201625.0126.0324.5825.8520,718,863
3/16/201625.3025.7924.7125.1617,841,118
3/15/201625.6325.6925.1225.4315,900,486
3/14/201625.8326.0725.6625.9117,603,309
3/11/201625.1526.0925.1126.0024,457,329
3/10/201624.9125.1524.4524.6520,117,252
3/9/201625.2025.2624.4424.6123,542,331
3/8/201625.7025.8624.9425.0121,715,067
3/7/201625.8426.3325.7026.099,835,327
3/4/201626.2626.5025.9126.1313,629,360
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center