Morgan Stanley Common Stock Historical Stock Prices

MS 
$27.13
*  
0.10
0.37%
Get MS Alerts
*Delayed - data as of Apr. 29, 2016 10:41 ET  -  Find a broker to begin trading MS now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    MS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:41 26.99 27.21 26.86 27.13 2,776,586
04/28/2016 27.23 27.815 27.08 27.23 11,095,490
04/27/2016 27.33 27.83 27.19 27.53 12,480,590
04/26/2016 27.51 27.67 27.33 27.55 13,778,660
04/25/2016 27.53 27.71 27.23 27.53 11,748,290
04/22/2016 27.32 27.82 27.29 27.7 19,081,450
04/21/2016 27.346 27.88 27.145 27.26 16,576,410
04/20/2016 26.48 27.48 26.42 27.41 24,818,990
04/19/2016 25.86 26.49 25.8 26.46 22,989,810
04/18/2016 26.18 26.2 25.53 25.73 29,583,980
04/15/2016 26.31 26.37 25.71 25.76 14,868,380
04/14/2016 25.74 26.26 25.66 26.17 18,677,950
04/13/2016 25.03 25.88 24.98 25.88 18,238,500
04/12/2016 24.22 24.85 24.18 24.58 14,947,090
04/11/2016 23.9 24.44 23.87 24.11 12,103,610
04/08/2016 24.01 24.18 23.66 23.75 9,998,987
04/07/2016 24.23 24.305 23.51 23.72 17,140,920
04/06/2016 24.34 24.73 24.27 24.42 14,981,350
04/05/2016 24.63 24.7 24.24 24.38 12,855,390
04/04/2016 25.49 25.51 24.91 25.04 11,408,350
04/01/2016 24.89 25.68 24.62 25.53 15,484,810
03/31/2016 24.91 25.535 24.89 25.01 15,487,170
03/30/2016 24.96 25.43 24.76 25.07 11,494,930
03/29/2016 24.56 24.805 24.12 24.78 13,925,960
03/28/2016 24.98 25.07 24.675 24.72 9,539,820
03/24/2016 24.94 24.94 24.29 24.93 15,777,090
03/23/2016 25.83 25.87 25.2 25.27 10,414,640
03/22/2016 25.61 26.02 25.445 25.84 13,605,650
03/21/2016 26.17 26.61 25.855 25.94 10,052,410
03/18/2016 26.05 26.55 25.98 26.28 24,062,920
03/17/2016 25.01 26.03 24.58 25.85 20,718,860
03/16/2016 25.3 25.79 24.71 25.16 17,840,970
03/15/2016 25.63 25.685 25.12 25.43 15,896,470
03/14/2016 25.83 26.07 25.66 25.91 17,594,700
03/11/2016 25.15 26.09 25.11 26 24,435,980
03/10/2016 24.91 25.15 24.445 24.65 20,102,120
03/09/2016 25.2 25.26 24.44 24.61 23,541,330
03/08/2016 25.7 25.86 24.94 25.01 21,714,940
03/07/2016 25.84 26.33 25.7 26.09 9,835,127
03/04/2016 26.26 26.5 25.91 26.13 13,628,280
03/03/2016 26.1 26.19 25.81 26.14 11,498,520
03/02/2016 26 26.29 25.83 26.11 16,119,240
03/01/2016 25.09 26.115 25.06 26.09 17,183,190
02/29/2016 25.01 25.15 24.67 24.7 13,300,800
02/26/2016 25 25.665 24.78 25.16 19,257,890
02/25/2016 23.8 24.68 23.77 24.63 17,567,980
02/24/2016 23.16 23.71 22.68 23.71 20,252,620
02/23/2016 24.45 24.49 23.68 23.71 14,725,320
02/22/2016 24.4 24.74 24.33 24.54 12,168,760
02/19/2016 23.78 24.19 23.64 24 12,985,180
02/18/2016 24.36 24.54 23.78 23.96 17,518,420
02/17/2016 24.22 24.665 24.12 24.23 19,226,550
02/16/2016 24.07 24.14 23.21 23.72 20,564,000
02/12/2016 21.91 23.2 21.86 23.09 22,800,490
02/11/2016 21.67 22.1301 21.155 21.69 29,158,090
02/10/2016 23.38 23.78 22.64 22.7 21,562,410
02/09/2016 21.89 23.29 21.76 22.93 25,639,700
02/08/2016 23.76 23.84 22.32 22.67 24,256,470
02/05/2016 25.09 25.42 24.18 24.35 16,104,770
02/04/2016 24.15 25.195 24.12 25.01 17,496,490
02/03/2016 24.43 24.52 23.29 24.32 25,132,940
02/02/2016 25.36 25.36 24.39 24.5 18,318,940
02/01/2016 25.78 25.93 25.42 25.71 11,114,970
01/29/2016 25.35 25.89 25.1199 25.88 18,740,130
01/28/2016 25.67 25.84 24.94 25.17 15,994,620
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?