Morgan Stanley Historical Stock Prices

MS 
$37.36
*  
0.02
0.05%
Get MS Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading MS now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    MS Pre-Market
 
 
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: 1 Year, From 24-APR-2014 TO 24-APR-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  37.32  37.45  37.05  37.36 8,636,163
04/24/2015 37.45 37.45 37.05 37.36 8,614,252
04/23/2015 37.17 37.57 37.01 37.38 8,459,776
04/22/2015 36.84 37.44 36.63 37.2 10,160,350
04/21/2015 36.96 37.34 36.7 36.75 11,352,410
04/20/2015 37.32 37.45 36.7 36.96 13,296,000
04/17/2015 37.05 37.065 36.52 36.75 9,890,260
04/16/2015 37.55 37.56 37.08 37.36 8,825,871
04/15/2015 36.89 37.56 36.77 37.39 12,889,410
04/14/2015 36.46 36.99 36.3 36.84 12,198,550
04/13/2015 36.24 36.61 36.17 36.3 6,100,573
04/10/2015 36.75 36.79 35.96 36.24 9,935,259
04/09/2015 36.15 36.72 36.1 36.64 7,901,799
04/08/2015 36.08 36.3958 35.95 36.26 6,534,501
04/07/2015 36.2 36.425 35.93 35.94 8,044,949
04/06/2015 35.61 36.14 35.43 35.91 6,602,447
04/02/2015 35.81 36.195 35.79 36.06 6,271,037
04/01/2015 35.72 36.03 35.36 35.97 7,851,669
03/31/2015 36.21 36.255 35.65 35.69 10,256,660
03/30/2015 36 36.56 35.97 36.31 8,886,668
03/27/2015 35.55 35.87 35.39 35.83 9,106,397
03/26/2015 35.29 35.73 35 35.62 10,146,110
03/25/2015 36.23 36.23 35.37 35.45 9,066,212
03/24/2015 36.24 36.44 36 36.24 7,908,166
03/23/2015 36.44 36.66 36.3 36.31 7,237,769
03/20/2015 36.15 36.685 36.09 36.5 13,669,910
03/19/2015 36.59 36.665 35.69 36.11 10,873,630
03/18/2015 36.45 36.97 36.34 36.73 9,833,410
03/17/2015 36.37 36.65 36.09 36.55 8,358,151
03/16/2015 36.55 36.79 36.31 36.73 8,077,065
03/13/2015 36.94 37.2198 36.08 36.35 11,005,390
03/12/2015 36.37 37.18 36.09 37.09 18,304,810
03/11/2015 34.88 35.16 34.775 34.95 10,472,140
03/10/2015 35.15 35.245 34.825 34.88 10,953,470
03/09/2015 35.53 35.75 35.31 35.67 8,573,763
03/06/2015 35.41 36.65 35.32 35.53 14,177,170
03/05/2015 35.24 35.54 34.96 35.52 8,914,955
03/04/2015 35.65 35.68 35.02 35.09 11,315,250
03/03/2015 36 36.43 35.72 35.82 8,338,390
03/02/2015 35.64 36.25 35.62 36.24 7,041,067
02/27/2015 35.96 36.04 35.73 35.79 8,212,609
02/26/2015 36.44 36.5 35.88 36.06 10,362,690
02/25/2015 36.69 36.91 36.59 36.59 7,218,029
02/24/2015 36.25 37 36.25 36.74 8,761,217
02/23/2015 36.56 36.58 36.18 36.27 7,134,543
02/20/2015 36.24 36.85 35.855 36.74 10,940,320
02/19/2015 36.3 36.6 36.08 36.33 5,790,557
02/18/2015 36.87 36.97 36.15 36.37 7,745,314
02/17/2015 36.63 37.02 36.42 36.92 6,720,127
02/13/2015 36.93 37.2 36.56 36.78 7,958,305
02/12/2015 36.51 36.95 36.49 36.9 8,161,201
02/11/2015 36.09 36.55 36.06 36.37 7,763,390
02/10/2015 35.95 36.26 35.8 36.16 12,491,050
02/09/2015 35.5 35.865 35.43 35.63 8,424,431
02/06/2015 35.43 36.31 35.2 35.79 16,868,710
02/05/2015 34.9 35.08 34.8 34.93 10,421,250
02/04/2015 34.94 35.2 34.63 34.77 10,101,660
02/03/2015 34.55 35.09 34.55 35.04 14,543,960
02/02/2015 33.96 34.42 33.72 34.42 12,292,370
01/30/2015 33.96 34.43 33.75 33.81 11,585,380
01/29/2015 33.98 34.5 33.77 34.37 11,268,830
01/28/2015 34.78 34.78 33.73 33.77 14,667,080
01/27/2015 34.65 35.025 34.35 34.66 9,019,965
01/26/2015 34.88 35.16 34.66 35.11 9,898,439
01/23/2015 35.34 35.84 35.13 35.15 10,916,140
01/22/2015 34.58 35.58 34.28 35.53 18,663,530
01/21/2015 34.69 34.932 34.13 34.73 15,669,000
01/20/2015 34 34.83 33.99 34.75 19,261,800
01/16/2015 34.36 35.05 33.93 34.89 27,051,200
01/15/2015 35 35.26 34.28 34.58 17,523,460
01/14/2015 35.34 35.35 34.66 35.21 15,600,050
01/13/2015 36.7 37.06 35.68 36.03 12,440,290
01/12/2015 36.93 36.94 36.04 36.37 9,361,601
01/09/2015 37.58 37.61 36.64 36.88 7,682,291
01/08/2015 37.29 37.76 37.29 37.49 8,066,632
01/07/2015 36.93 37.05 36.6 36.94 9,957,077
01/06/2015 37.47 37.54 36.06 36.42 16,412,960
01/05/2015 38.46 38.59 37.175 37.5 12,410,700
01/02/2015 39.05 39.15 38.25 38.71 7,324,352
12/31/2014 39.12 39.19 38.79 38.8 6,434,136
12/30/2014 38.67 39.08 38.57 39 4,007,769
12/29/2014 38.67 39.18 38.52 38.96 3,437,655
12/26/2014 38.9 39.02 38.7 38.72 3,091,726
12/24/2014 39.16 39.17 38.64 38.81 2,495,105
12/23/2014 38.85 39.065 38.56 38.95 5,871,649
12/22/2014 38.49 38.6343 38.05 38.57 8,650,495
12/19/2014 37.96 38.63 37.94 38.51 12,519,960
12/18/2014 37.39 38.1 37.28 38.1 12,737,560
12/17/2014 35.81 36.78 35.56 36.73 11,872,550
12/16/2014 35.7 36.32 35.45 35.52 11,416,120
12/15/2014 36.6 36.82 35.645 35.93 10,108,820
12/12/2014 36.75 37.1 36.22 36.25 10,792,250
12/11/2014 37.74 38.055 37.295 37.4 8,888,041
12/10/2014 37.91 38.09 37.29 37.39 13,787,310
12/09/2014 37.52 38.14 37.25 38.1 12,237,210
12/08/2014 37.32 38.14 37.1 38 14,020,130
12/05/2014 36.99 37.74 36.96 37.24 11,447,220
12/04/2014 36.5 36.91 36.23 36.79 9,216,373
12/03/2014 35.7 36.55 35.68 36.52 9,107,328
12/02/2014 35.21 35.9 35.21 35.77 9,285,077
12/01/2014 35.02 35.21 34.56 35.1 8,787,624
11/28/2014 35.04 35.21 35.04 35.18 3,534,715
11/26/2014 35.42 35.42 35.07 35.12 6,138,076
11/25/2014 35.77 35.79 35.28 35.3 7,612,964
11/24/2014 35.68 35.9 35.5 35.62 6,715,583
11/21/2014 35.86 35.92 35.46 35.53 7,405,033
11/20/2014 35.2 35.43 35.0275 35.39 6,079,336
11/19/2014 35.37 35.61 35.16 35.48 5,731,278
11/18/2014 35.66 35.81 35.47 35.47 5,274,146
11/17/2014 35.49 35.78 35.42 35.6 6,137,489
11/14/2014 35.88 36.09 35.61 35.69 7,208,734
11/13/2014 36.05 36.13 35.61 35.84 7,262,103
11/12/2014 35.6 36 35.54 35.97 9,206,139
11/11/2014 35.88 35.99 35.66 35.79 6,935,586
11/10/2014 35.79 36.01 35.63 35.88 8,903,183
11/07/2014 35.64 35.72 35.34 35.66 10,595,040
11/06/2014 35.05 35.4 34.86 35.31 8,815,468
11/05/2014 34.89 35.08 34.64 34.9 9,408,704
11/04/2014 34.72 34.83 34.43 34.66 8,473,786
11/03/2014 35.05 35.2 34.64 34.71 7,826,305
10/31/2014 35 35.25 34.85 34.95 11,322,790
10/30/2014 34.27 34.73 34.19 34.52 8,944,087
10/29/2014 34.2 34.53 34.08 34.39 10,307,290
10/28/2014 34.16 34.58 34.03 34.36 10,537,870
10/27/2014 34.3 34.31 33.82 33.96 9,918,835
10/24/2014 34.05 34.4927 33.95 34.32 7,685,581
10/23/2014 33.9 34.265 33.82 33.96 8,991,728
10/22/2014 34.09 34.1126 33.4 33.43 8,777,555
10/21/2014 33.6 34.2 33.54 34.06 11,181,270
10/20/2014 33.13 33.6795 33.13 33.32 10,951,140
10/17/2014 33.72 34 33.07 33.22 16,384,830
10/16/2014 31.66 33.2 31.53 32.53 16,370,420
10/15/2014 32.39 32.755 31.35 32.61 21,440,390
10/14/2014 33 33.42 32.78 33.01 12,861,320
10/13/2014 33.08 33.44 32.83 32.85 14,411,540
10/10/2014 33.13 33.66 32.93 32.94 11,053,600
10/09/2014 34.55 34.55 33.24 33.3 13,511,460
10/08/2014 34.04 34.535 33.4 34.5 12,311,810
10/07/2014 34.79 34.8 34.02 34.02 9,941,400
10/06/2014 35.33 35.4 34.86 34.99 7,040,594
10/03/2014 34.62 35.16 34.54 35.05 8,738,855
10/02/2014 34.05 34.38 33.79 34.28 8,344,537
10/01/2014 34.37 34.45 33.81 33.96 14,687,640
09/30/2014 34.55 34.71 34.24 34.57 9,744,866
09/29/2014 34.19 34.59 34.025 34.5 8,107,836
09/26/2014 34.39 34.7 34.27 34.65 8,157,830
09/25/2014 35.1 35.1 34.06 34.22 12,138,730
09/24/2014 34.74 35.075 34.53 34.98 13,311,940
09/23/2014 35.21 35.565 34.99 35.02 10,813,230
09/22/2014 35.7 35.8 35.05 35.18 9,917,675
09/19/2014 36.41 36.44 35.72 35.76 29,808,660
09/18/2014 35.7 36.25 35.64 36.13 15,119,240
09/17/2014 35.19 35.78 35.1 35.56 10,611,380
09/16/2014 35.14 35.23 34.825 35.11 8,362,918
09/15/2014 34.97 35.23 34.76 35.21 9,563,444
09/12/2014 34.73 35.08 34.7 35.01 10,199,390
09/11/2014 34.12 34.75 34.1 34.73 6,794,202
09/10/2014 34.04 34.4 34.04 34.33 6,384,077
09/09/2014 34.44 34.44 33.82 33.91 11,394,490
09/08/2014 34.59 35.085 34.59 34.86 8,055,194
09/05/2014 34.42 34.64 33.94 34.63 9,940,460
09/04/2014 34.52 34.91 34.52 34.7 7,150,017
09/03/2014 34.74 34.99 34.48 34.56 7,101,681
09/02/2014 34.42 34.65 34.18 34.55 5,029,076
08/29/2014 34.15 34.51 34.08 34.31 4,926,826
08/28/2014 34 34.12 33.72 34.06 4,442,779
08/27/2014 34.49 34.5 34.05 34.13 5,668,121
08/26/2014 34.17 34.55 34.17 34.4 8,441,356
08/25/2014 33.68 34.57 33.68 34.2 13,895,550
08/22/2014 32.99 33.56 32.9214 33.47 8,979,079
08/21/2014 32.66 33.05 32.5 33.03 7,277,635
08/20/2014 32.4 32.65 32.38 32.54 4,210,534
08/19/2014 32.69 32.84 32.53 32.53 4,187,901
08/18/2014 32.47 32.74 32.39 32.61 4,793,697
08/15/2014 32.28 32.71 31.98 32.22 9,329,557
08/14/2014 32.07 32.26 32.07 32.17 3,938,736
08/13/2014 32.15 32.26 32.01 32.02 4,802,256
08/12/2014 32.02 32.34 31.8849 32.01 4,451,021
08/11/2014 31.99 32.3 31.77 32.08 6,540,337
08/08/2014 31.36 32.03 31.1224 31.95 8,512,705
08/07/2014 31.74 31.84 31.22 31.36 6,553,115
08/06/2014 31.23 31.92 31.19 31.56 9,049,617
08/05/2014 31.7 31.95 31.29 31.41 9,360,739
08/04/2014 31.77 31.945 31.535 31.83 6,846,821
08/01/2014 32.18 32.33 31.44 31.6 11,300,280
07/31/2014 33.03 33.14 32.33 32.34 8,841,515
07/30/2014 32.77 33.49 32.75 33.34 9,992,198
07/29/2014 33.08 33.1 32.65 32.65 5,716,588
07/28/2014 33.2 33.3799 32.87 33.07 6,933,789
07/25/2014 33.34 33.445 33.19 33.24 6,115,040
07/24/2014 33.43 33.6 33.24 33.4 6,067,799
07/23/2014 32.95 33.45 32.81 33.35 9,245,119
07/22/2014 32.61 33.12 32.61 32.91 8,646,512
07/21/2014 32.55 32.7 32.37 32.55 6,930,240
07/18/2014 32.45 32.78 32.23 32.64 9,100,892
07/17/2014 33.04 33.1601 32.12 32.3 18,480,980
07/16/2014 32.27 32.61 32.135 32.5 16,284,740
07/15/2014 32.19 32.27 31.725 32 13,795,320
07/14/2014 32.11 32.16 31.74 31.81 11,257,170
07/11/2014 31.59 31.69 31.33 31.41 10,092,480
07/10/2014 31.25 31.735 31.2 31.68 7,713,001
07/09/2014 31.93 32.05 31.62 32.01 6,222,369
07/08/2014 32.19 32.24 31.47 31.75 9,188,016
07/07/2014 32.51 32.56 32.1 32.39 5,551,864
07/03/2014 32.73 33.07 32.62 32.62 5,994,198
07/02/2014 32.32 32.6801 32.3 32.49 6,137,545
07/01/2014 32.41 32.59 32.22 32.32 7,776,471
06/30/2014 31.59 32.38 31.59 32.33 11,594,970
06/27/2014 31.75 31.97 31.53 31.55 9,843,394
06/26/2014 31.91 31.99 31.54 31.89 10,559,110
06/25/2014 31.91 32.32 31.86 32.23 7,625,369
06/24/2014 32.4 32.6 31.905 32.03 7,621,054
06/23/2014 32.43 32.61 32.15 32.52 6,863,008
06/20/2014 32.63 32.63 32.24 32.29 11,969,890
06/19/2014 32.78 32.82 32.295 32.54 6,881,045
06/18/2014 32.41 32.74 32.08 32.66 10,693,950
06/17/2014 31.64 32.61 31.61 32.5 13,137,250
06/16/2014 31.48 31.81 31.4 31.71 7,955,005
06/13/2014 31.79 31.89 31.475 31.59 7,935,022
06/12/2014 31.56 31.95 31.45 31.73 7,058,919
06/11/2014 31.9 31.9 31.545 31.69 5,838,532
06/10/2014 31.91 32.19 31.755 32.08 6,981,709
06/09/2014 31.95 32.26 31.86 31.98 9,017,127
06/06/2014 31.69 31.99 31.618 31.95 6,489,386
06/05/2014 31.27 31.66 30.97 31.63 8,519,480
06/04/2014 30.79 31.22 30.68 31.2 7,956,482
06/03/2014 30.71 30.86 30.4001 30.85 10,050,840
06/02/2014 30.86 30.915 30.52 30.9 7,421,984
05/30/2014 30.94 31.04 30.69 30.86 7,634,249
05/29/2014 31.02 31.19 30.8 31.13 8,578,482
05/28/2014 31.19 31.23 30.9 30.93 6,085,537
05/27/2014 30.64 31.29 30.63 31.12 10,918,480
05/23/2014 30.4 30.515 30.35 30.49 5,105,363
05/22/2014 30 30.45 29.91 30.39 8,215,796
05/21/2014 29.86 30.11 29.85 30.01 6,613,688
05/20/2014 30.1 30.1 29.51 29.71 9,908,562
05/19/2014 29.92 30.385 29.88 30.16 6,909,048
05/16/2014 29.7 30.159 29.64 30.14 17,983,340
05/15/2014 30.02 30.12 29.26 29.77 20,217,250
05/14/2014 30.38 30.43 29.98 30.25 10,046,200
05/13/2014 30.29 30.515 30.19 30.33 7,960,411
05/12/2014 29.85 30.45 29.76 30.33 10,171,960
05/09/2014 29.5 29.73 29.33 29.68 10,027,640
05/08/2014 29.73 30.22 29.56 29.69 12,999,640
05/07/2014 29.6 29.76 29.02 29.7 12,438,360
05/06/2014 29.93 29.96 29.28 29.46 16,284,120
05/05/2014 30.25 30.3 29.72 30.07 11,958,170
05/02/2014 31.3 31.44 30.6 30.69 11,464,350
05/01/2014 30.91 31.3 30.87 31.22 10,032,710
04/30/2014 30.53 30.99 30.35 30.93 10,972,890
04/29/2014 30.15 30.57 30.05 30.52 10,306,940
04/28/2014 30.55 30.57 29.49 29.99 15,211,040
04/25/2014 30.77 30.89 30.46 30.58 8,332,807
04/24/2014 31.06 31.25 30.3 30.94 8,291,723
*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?