$34.45 +0.40 (%) Morgan Stanley - NYSE

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MS historical data

Date Open High Low Close Volume
8/31/201534.0934.9733.8734.4513,392,997
8/28/201534.1134.1933.7234.0513,192,417
8/27/201534.0034.3533.5534.3021,258,640
8/26/201532.7533.5032.1333.3025,346,416
8/25/201533.8033.8031.7331.7619,890,077
8/24/201531.6233.6130.4032.2624,624,077
8/21/201535.5735.8934.1634.2130,185,686
8/20/201536.9437.0036.1736.1714,129,359
8/19/201537.6137.7837.2437.448,549,678
8/18/201538.0738.2137.7937.828,794,378
8/17/201537.7338.1837.5538.145,109,176
8/14/201537.6938.0637.6138.055,029,754
8/13/201537.7137.9537.4737.756,554,150
8/12/201537.5737.6436.5737.5714,087,575
8/11/201538.4838.5437.7337.9211,188,895
8/10/201538.8039.1638.8039.085,585,040
8/7/201538.9539.1838.2638.588,329,465
8/6/201539.0439.1838.6638.937,573,528
8/5/201539.2939.3538.8039.004,981,737
8/4/201538.8539.1838.7438.926,365,789
8/3/201538.9638.9738.4238.767,078,409
7/31/201539.2839.3538.7938.847,347,564
7/30/201539.1539.4038.8539.305,512,592
7/29/201539.0239.4538.9239.299,677,759
7/28/201539.6039.7239.0339.259,201,095
7/27/201539.2639.3838.8739.2511,949,051
7/24/201540.1140.1239.2439.608,370,083
7/23/201540.4840.7539.8139.9410,281,597
7/22/201540.1740.6240.0840.549,435,917
7/21/201539.7140.3239.7140.0811,773,389
7/20/201540.9041.0439.9040.0415,141,829
7/17/201539.7640.2539.6840.208,153,729
7/16/201540.0140.0939.8439.917,969,827
7/15/201539.9539.9539.4839.707,649,411
7/14/201539.3339.9139.2639.718,054,556
7/13/201539.0839.3838.9539.327,183,852
7/10/201538.7538.8538.4538.646,780,354
7/9/201538.4938.5838.0538.107,285,958
7/8/201538.1738.3337.7737.799,113,312
7/7/201538.7438.9037.6538.6212,759,200
7/6/201538.4138.9238.4038.858,044,486
7/2/201539.2639.3938.7339.006,801,242
7/1/201539.4639.5339.1839.3610,549,881
6/30/201538.8239.0938.5638.7911,102,264
6/29/201538.8239.2038.3038.3110,819,264
6/26/201539.4739.7239.3639.508,325,633
6/25/201539.8239.8739.1439.228,939,669
6/24/201539.9740.2639.5439.648,065,747
6/23/201540.0640.2439.9840.219,380,280
6/22/201539.8640.0539.7139.858,676,259
6/19/201539.6339.9339.2239.3710,338,755
6/18/201539.6839.9339.3239.797,593,771
6/17/201539.8939.9639.5339.587,029,524
6/16/201539.3939.8139.3539.744,580,328
6/15/201539.2239.6438.9539.535,635,268
6/12/201539.6539.8639.5139.615,896,338
6/11/201540.0040.1839.6339.876,981,010
6/10/201539.3039.9539.1639.899,546,931
6/9/201539.0839.2838.7939.137,807,946
6/8/201539.6439.7539.0039.097,327,041
6/5/201539.2339.4038.9539.299,808,134
6/4/201538.6339.2138.5938.707,713,369
6/3/201538.7939.2438.6139.017,812,604
6/2/201538.4338.7438.2738.526,178,722
6/1/201538.4238.7238.1638.588,830,742
5/29/201538.6438.7138.1738.207,858,807
5/28/201538.5738.7838.4138.739,717,641
5/27/201538.0138.7337.8738.628,252,292
5/26/201538.0238.1537.5937.798,433,960
5/22/201538.0438.3538.0238.175,513,859
5/21/201538.1838.3438.0038.047,141,507
5/20/201538.6038.6538.1938.336,339,295
5/19/201538.3338.8538.3338.697,380,908
5/18/201537.8938.4037.8538.336,061,374
5/15/201538.1138.1937.7437.857,093,750
5/14/201537.9738.1737.8338.147,291,259
5/13/201537.7937.9337.4737.787,016,099
5/12/201538.0038.0337.4637.729,689,296
5/11/201537.8538.5037.8438.2512,349,115
5/8/201537.6337.9637.5337.8910,037,925
5/7/201536.9837.6236.8537.5412,404,662
5/6/201537.5337.6336.7637.059,532,526
5/5/201537.7237.9537.3637.4510,339,574
5/4/201537.5837.9437.5337.917,375,721
5/1/201537.5037.6337.3137.516,469,645
4/30/201537.3237.7037.0937.3110,413,938
4/29/201536.7237.6936.7237.499,518,442
4/28/201536.8337.1636.6237.047,525,367
4/27/201537.4437.6437.0037.058,924,242
4/24/201537.4537.4537.0537.368,643,244
4/23/201537.1737.5737.0137.388,486,897
4/22/201536.8437.4436.6337.2010,161,330
4/21/201536.9637.3436.7036.7511,380,863
4/20/201537.3237.4536.7036.9613,301,904
4/17/201537.0537.0736.5236.7510,033,790
4/16/201537.5537.5637.0837.368,876,147
4/15/201536.8937.5636.7737.3913,022,641
4/14/201536.4636.9936.3036.8412,319,968
4/13/201536.2436.6136.1736.306,207,369
4/10/201536.7536.7935.9636.2410,047,765
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!