Morgan Stanley Historical Stock Prices

MS 
$34.05
*  
0.25
0.73%
Get MS Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading MS now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 27-MAY-2015 TO 27-AUG-2015

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.
16:00  33.88  34.19  33.715  34.05 13,071,165
08/27/2015 34 34.35 33.55 34.3 21,202,750
08/26/2015 32.75 33.5 32.125 33.3 25,310,340
08/25/2015 33.8 33.8 31.73 31.76 19,828,550
08/24/2015 31.62 33.6099 30.4 32.26 24,623,630
08/21/2015 35.57 35.89 34.16 34.21 30,147,540
08/20/2015 36.94 37 36.17 36.17 14,114,220
08/19/2015 37.61 37.78 37.235 37.44 8,549,393
08/18/2015 38.07 38.21 37.79 37.82 8,794,278
08/17/2015 37.73 38.18 37.55 38.14 5,109,171
08/14/2015 37.69 38.06 37.61 38.05 5,029,754
08/13/2015 37.71 37.95 37.47 37.75 6,553,750
08/12/2015 37.57 37.64 36.57 37.57 14,061,060
08/11/2015 38.48 38.54 37.73 37.92 11,164,580
08/10/2015 38.8 39.16 38.8 39.08 5,585,040
08/07/2015 38.95 39.18 38.26 38.58 8,328,665
08/06/2015 39.04 39.18 38.655 38.93 7,573,053
08/05/2015 39.29 39.35 38.8 39 4,981,737
08/04/2015 38.85 39.18 38.74 38.92 6,364,436
08/03/2015 38.96 38.97 38.42 38.76 7,078,109
07/31/2015 39.28 39.35 38.79 38.84 7,347,164
07/30/2015 39.15 39.4 38.85 39.3 5,512,592
07/29/2015 39.02 39.445 38.92 39.29 9,676,759
07/28/2015 39.6 39.72 39.03 39.25 9,200,695
07/27/2015 39.26 39.38 38.87 39.25 11,948,770
07/24/2015 40.11 40.12 39.24 39.6 8,368,958
07/23/2015 40.48 40.745 39.81 39.94 10,274,020
07/22/2015 40.17 40.62 40.08 40.54 9,414,773
07/21/2015 39.71 40.32 39.71 40.08 11,771,820
07/20/2015 40.9 41.04 39.9 40.04 15,133,100
07/17/2015 39.76 40.25 39.675 40.2 8,127,571
07/16/2015 40.01 40.09 39.84 39.91 7,955,315
07/15/2015 39.95 39.95 39.48 39.7 7,647,301
07/14/2015 39.33 39.91 39.26 39.71 8,043,379
07/13/2015 39.08 39.38 38.95 39.32 7,183,452
07/10/2015 38.75 38.85 38.45 38.64 6,780,255
07/09/2015 38.49 38.58 38.05 38.1 7,285,958
07/08/2015 38.17 38.3271 37.77 37.79 9,111,257
07/07/2015 38.74 38.9 37.65 38.62 12,759,100
07/06/2015 38.41 38.92 38.4 38.85 8,028,099
07/02/2015 39.26 39.39 38.73 39 6,777,317
07/01/2015 39.46 39.53 39.18 39.36 10,549,880
06/30/2015 38.82 39.0899 38.56 38.79 11,049,960
06/29/2015 38.82 39.2 38.3 38.31 10,779,170
06/26/2015 39.47 39.72 39.36 39.5 8,312,453
06/25/2015 39.82 39.87 39.14 39.22 8,910,816
06/24/2015 39.97 40.26 39.54 39.64 8,065,615
06/23/2015 40.06 40.24 39.98 40.21 9,365,043
06/22/2015 39.86 40.05 39.71 39.85 8,622,915
06/19/2015 39.63 39.93 39.22 39.37 10,303,850
06/18/2015 39.68 39.93 39.32 39.79 7,593,230
06/17/2015 39.89 39.96 39.525 39.58 7,026,224
06/16/2015 39.39 39.81 39.35 39.74 4,570,630
06/15/2015 39.22 39.64 38.95 39.53 5,635,268
06/12/2015 39.65 39.86 39.505 39.61 5,859,488
06/11/2015 40 40.18 39.625 39.87 6,980,413
06/10/2015 39.3 39.95 39.16 39.89 9,521,411
06/09/2015 39.08 39.28 38.79 39.13 7,807,846
06/08/2015 39.64 39.75 38.995 39.09 7,326,926
06/05/2015 39.23 39.4 38.95 39.29 9,787,015
06/04/2015 38.63 39.208 38.59 38.7 7,695,171
06/03/2015 38.79 39.24 38.61 39.01 7,812,604
06/02/2015 38.43 38.7385 38.27 38.52 6,050,083
06/01/2015 38.42 38.715 38.16 38.58 8,803,602
05/29/2015 38.64 38.71 38.17 38.2 7,810,097
05/28/2015 38.57 38.78 38.41 38.73 9,661,870
05/27/2015 38.01 38.73 37.87 38.62 8,251,842
*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?