Morgan Stanley Historical Stock Prices

MS 
$30.76
*  
0.87
 negative 
2.91%
Get MS Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    MS After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  30.73  31.29  30.40  30.76 22,885,756
04/16/2014 29.88 29.98 29.41 29.89 14,014,550
04/15/2014 29.62 29.64 28.79 29.55 16,606,890
04/14/2014 28.78 29.16 28.68 29.06 12,439,150
04/11/2014 28.83 29.14 28.31 28.47 21,447,990
04/10/2014 30.27 30.28 29.17 29.25 13,440,930
04/09/2014 29.73 30.29 29.65 30.22 10,541,860
04/08/2014 29.59 29.63 29.1 29.53 13,126,660
04/07/2014 30.35 30.382 29.09 29.52 20,346,460
04/04/2014 31.15 31.26 30.355 30.37 12,626,080
04/03/2014 31.47 31.48 30.71 30.95 10,015,350
04/02/2014 31.22 31.59 31.02 31.41 14,614,840
04/01/2014 31.37 31.4 31 31.21 11,583,500
03/31/2014 31.18 31.46 30.97 31.17 9,127,937
03/28/2014 30.94 31.41 30.74 30.91 8,024,818
03/27/2014 31.14 31.45 30.59 30.9 13,616,900
03/26/2014 31.85 31.97 31.21 31.22 11,166,470
03/25/2014 32.57 32.57 31.56 31.59 12,309,180
03/24/2014 32.73 32.75 32.17 32.44 10,346,630
03/21/2014 33.23 33.25 32.37 32.6 23,437,190
03/20/2014 31.94 33.1 31.69 32.79 20,089,460
03/19/2014 31.65 32.07 31.39 31.81 9,414,422
03/18/2014 31.4 31.71 31.345 31.65 6,392,266
03/17/2014 31.37 31.7401 31.3 31.37 6,824,274
03/14/2014 31.31 31.63 31 31.1 10,750,280
03/13/2014 31.54 31.99 31.23 31.44 22,122,450
03/12/2014 31.48 31.52 31.17 31.44 8,212,471
03/11/2014 32.22 32.25 31.62 31.7 9,133,226
03/10/2014 32.22 32.3 31.76 32.13 10,746,420
03/07/2014 32.7 32.71 32.07 32.21 14,439,170
03/06/2014 32.05 32.27 31.82 31.84 12,582,900
03/05/2014 31.11 32.04 30.87 31.97 14,776,520
03/04/2014 30.74 31.17 30.65 31.1 11,061,820
03/03/2014 30.24 30.44 29.93 30.26 11,543,220
02/28/2014 30.36 30.94 30.23 30.8 14,170,400
02/27/2014 29.87 30.48 29.67 30.36 10,792,170
02/26/2014 29.92 30.2325 29.42 29.94 15,026,280
02/25/2014 30.26 30.355 29.56 29.71 11,605,010
02/24/2014 29.66 30.6 29.55 30.31 13,108,940
02/21/2014 29.32 29.82 29.32 29.62 10,451,330
02/20/2014 29.01 29.42 28.93 29.33 13,930,230
02/19/2014 29.55 29.65 28.89 28.96 17,136,220
02/18/2014 29.62 29.86 29.48 29.56 10,902,470
02/14/2014 29.92 30 29.61 29.69 10,212,290
02/13/2014 29.62 30.05 29.5404 29.91 15,577,190
02/12/2014 30.31 30.55 30.0199 30.16 9,347,633
02/11/2014 29.72 30.39 29.47 30.27 15,797,620
02/10/2014 29.66 29.935 29.59 29.7 7,822,350
02/07/2014 29.85 29.97 29.38 29.69 14,846,160
02/06/2014 29.26 29.88 29.14 29.69 14,769,810
02/05/2014 28.98 29.37 28.96 29.18 17,309,700
02/04/2014 28.97 29.4196 28.82 29.02 18,774,900
02/03/2014 29.51 29.73 28.78 28.95 17,496,840
01/31/2014 29.51 29.81 29.28 29.51 13,113,130
01/30/2014 30.12 30.38 29.81 29.98 13,067,940
01/29/2014 29.33 30.27 29.28 29.94 18,872,810
01/28/2014 29.8 30.32 29.65 30.13 15,793,760
01/27/2014 30.42 30.64 29.43 29.97 16,709,350
01/24/2014 31.33 31.37 30.09 30.45 23,450,310
01/23/2014 32.25 32.27 31.135 31.48 16,317,020
01/22/2014 32.71 32.97 32.28 32.29 12,181,210
01/21/2014 33.21 33.49 32.5 32.63 18,502,910
01/17/2014 32.84 33.52 32.6 33.4 32,022,870
01/16/2014 32.03 32.07 31.53 32 21,828,560
01/15/2014 31.76 32.24 31.44 32.22 17,311,380
01/14/2014 30.76 31.22 30.6 31.1 13,621,430
01/13/2014 31.3 31.52 30.75 30.87 9,520,117
01/10/2014 31.58 31.63 31.1 31.3 10,426,520
01/09/2014 31.66 31.74 31.36 31.55 7,274,691
01/08/2014 31.56 31.835 31.37 31.56 8,840,431
01/07/2014 31.8 31.89 31.41 31.52 9,135,556
01/06/2014 31.75 31.93 31.48 31.62 8,971,417
01/03/2014 31.17 31.7 31.133 31.51 7,809,141
01/02/2014 31.33 31.46 30.98 31.03 9,674,457
12/31/2013 30.89 31.42 30.8701 31.36 8,457,136
12/30/2013 31.07 31.25 30.74 30.85 6,201,167
12/27/2013 31.12 31.22 30.95 31.06 4,116,165
12/26/2013 31.03 31.25 30.95 31.1 5,408,746
12/24/2013 31.09 31.17 30.73 31.01 4,545,666
12/23/2013 31.15 31.24 31 31.11 7,137,298
12/20/2013 30.98 31.19 30.82 30.93 14,893,960
12/19/2013 31.5 31.54 30.81 30.86 20,841,100
12/18/2013 30.68 31.65 30.44 31.62 18,392,240
12/17/2013 30.96 31.03 30.37 30.52 10,009,200
12/16/2013 31.27 31.43 30.85 30.92 8,582,345
12/13/2013 30.57 31.165 30.53 31.09 12,217,870
12/12/2013 30.18 30.64 30.15 30.48 10,042,500
12/11/2013 30.79 30.79 30.04 30.12 10,094,770
12/10/2013 30.5 31.045 30.37 30.77 13,166,400
12/09/2013 30.69 30.74 30.29 30.39 8,486,821
12/06/2013 30.76 30.8 30.31 30.46 12,761,410
12/05/2013 30.74 30.84 30.13 30.21 14,406,770
12/04/2013 30.75 31.292 30.69 31.13 7,966,680
12/03/2013 31.27 31.43 30.78 30.97 11,249,530
12/02/2013 31.52 31.85 31.29 31.43 9,956,460
11/29/2013 31.51 31.57 31.28 31.3 5,445,924
11/27/2013 31.4 31.52 31.25 31.41 5,116,441
11/26/2013 31.54 31.77 31.39 31.39 9,192,713
11/25/2013 31.38 31.8 31.34 31.54 13,062,430
11/22/2013 30.92 31.35 30.77 31.34 10,565,370
11/21/2013 30.5 31.03 30.43 30.89 10,493,170
11/20/2013 30.48 30.72 30.21 30.27 11,529,710
11/19/2013 30.36 30.75 30.19 30.34 10,023,470
11/18/2013 30.44 30.78 30.22 30.33 11,362,680
11/15/2013 30.26 30.52 30.23 30.3 10,581,740
11/14/2013 29.99 30.37 29.92 30.34 10,196,180
11/13/2013 29.44 30.06 29.4 30.05 9,418,198
11/12/2013 29.97 30.23 29.46 29.76 14,450,850
11/11/2013 29.4 30.1 29.27 30.09 13,978,040
11/08/2013 28.79 29.59 28.77 29.44 16,719,170
11/07/2013 29.21 29.3 28.69 28.72 14,274,210
11/06/2013 29.14 29.22 28.94 29.13 8,971,595
11/05/2013 29.06 29.16 28.97 28.99 11,053,110
11/04/2013 29.23 29.36 29.08 29.34 12,224,260
11/01/2013 28.89 29.55 28.85 29.2 14,964,210
10/31/2013 29.08 29.24 28.73 28.73 10,357,500
10/30/2013 29.42 29.46 28.99 29.11 9,718,325
10/29/2013 29.04 29.36 28.97 29.36 12,034,960
10/28/2013 29.23 29.25 28.945 28.97 10,543,460
10/25/2013 29.33 29.41 29.15 29.23 13,311,380
10/24/2013 29.16 29.43 29.12 29.39 8,932,209
10/23/2013 29.22 29.29 28.915 29.08 13,225,320
10/22/2013 29.59 29.65 29.13 29.46 13,076,110
10/21/2013 29.54 29.67 29.28 29.43 14,547,170
10/18/2013 29.92 29.97 29.21 29.69 32,411,540
10/17/2013 28.36 28.96 28.145 28.93 19,135,100
10/16/2013 28.18 28.75 28.13 28.63 15,465,230
10/15/2013 28.15 28.27 27.78 27.99 12,513,590
10/14/2013 27.73 28.23 27.5 28.18 11,925,350
10/11/2013 27.8 28.005 27.6 27.95 11,201,130
10/10/2013 27.12 27.705 27.02 27.64 14,463,010
10/09/2013 26.73 27 26.41 26.77 14,190,660
10/08/2013 26.86 27 26.5 26.55 16,446,460
10/07/2013 26.71 27.12 26.65 26.84 13,353,380
10/04/2013 26.97 27.0422 26.8 26.99 11,738,470
10/03/2013 27.1 27.22 26.64 26.85 13,279,700
10/02/2013 26.9 27.2 26.83 27.12 11,894,490
10/01/2013 26.95 27.26 26.94 27.14 9,548,654
09/30/2013 26.69 27.15 26.569 26.95 13,635,350
09/27/2013 26.9 27.14 26.7 27.08 12,110,040
09/26/2013 27.27 27.58 27.02 27.15 12,894,330
09/25/2013 27.32 27.43 26.86 27.22 16,364,480
09/24/2013 27.24 27.77 27.1 27.27 17,115,750
09/23/2013 27.98 28.03 27.22 27.22 23,544,340
09/20/2013 28.83 28.9 28.04 28.19 23,748,000
09/19/2013 29.29 29.29 28.58 28.6 15,502,700
09/18/2013 28.91 29.495 28.8 29.02 15,229,530
09/17/2013 28.79 29.04 28.65 29.01 12,869,670
09/16/2013 28.48 29.07 28.32 28.73 19,829,740
09/13/2013 28.12 28.25 27.99 28.13 6,883,550
09/12/2013 28.2 28.34 27.98 28.02 8,353,727
09/11/2013 28.29 28.4 27.93 28.25 14,901,530
09/10/2013 27.67 28.15 27.63 28.04 18,153,120
09/09/2013 26.96 27.45 26.95 27.44 12,704,330
09/06/2013 26.83 27.04 26.27 26.81 12,356,070
09/05/2013 26.67 26.98 26.57 26.65 9,410,108
09/04/2013 26.27 26.77 26.15 26.51 9,621,637
09/03/2013 26.22 26.49 25.95 26.27 12,810,120
08/30/2013 26.04 26.04 25.605 25.76 10,285,860
08/29/2013 25.45 26.02 25.43 25.91 9,225,707
08/28/2013 25.39 25.79 25.25 25.58 10,091,390
08/27/2013 25.95 26.05 25.43 25.45 13,207,340
08/26/2013 26.33 26.67 26.25 26.38 8,664,398
08/23/2013 26.26 26.35 26.11 26.32 7,088,711
08/22/2013 26.17 26.485 26.01 26.22 9,938,677
08/21/2013 26.17 26.39 25.8 26.01 16,496,720
08/20/2013 25.81 26.36 25.76 26.31 13,974,260
08/19/2013 26.33 26.47 25.78 25.81 9,602,329
08/16/2013 26.26 26.59 26.24 26.47 10,512,880
08/15/2013 26.45 26.5 26.22 26.36 11,316,770
08/14/2013 26.91 27.13 26.68 26.79 7,193,411
08/13/2013 26.68 27.09 26.42 26.96 10,158,960
08/12/2013 26.64 26.65 26.36 26.62 9,603,242
08/09/2013 26.89 27.21 26.75 26.76 8,314,762
08/08/2013 27.48 27.53 26.78 26.92 12,365,360
08/07/2013 27.15 27.175 26.74 27.07 9,172,245
08/06/2013 27.8 27.85 27.29 27.31 9,181,384
08/05/2013 27.75 27.99 27.565 27.85 6,868,352
08/02/2013 27.83 28.02 27.68 27.85 8,413,333
08/01/2013 27.57 27.98 27.55 27.92 13,316,000
07/31/2013 27.06 27.525 27.04 27.21 16,471,410
07/30/2013 27.42 27.5 26.98 27.07 13,294,280
07/29/2013 27.58 27.58 27.03 27.31 12,764,070
07/26/2013 27.67 27.81 27.54 27.7 14,851,200
07/25/2013 27.68 27.76 27.4 27.76 12,866,580
07/24/2013 27.92 27.98 27.57 27.73 17,561,100
07/23/2013 27.85 27.88 27.495 27.81 13,092,970
07/22/2013 27.75 27.82 27.5401 27.61 11,819,080
07/19/2013 27.67 27.8599 27.3216 27.6 17,534,570
07/18/2013 27.68 27.95 27.3899 27.7 36,261,530
07/17/2013 26.5 26.65 26.31 26.54 15,801,890
07/16/2013 26.85 26.92 26.16 26.38 19,035,650
07/15/2013 26.47 26.8 26.23 26.69 18,378,500
07/12/2013 25.76 26.14 25.62 26.13 15,134,600
07/11/2013 25.83 26 25.23 25.55 14,063,390
07/10/2013 25.33 25.52 25.06 25.34 10,105,360
07/09/2013 25.1 25.49 24.655 25.44 20,647,860
07/08/2013 24.81 25.08 24.45 24.88 22,796,760
07/05/2013 24.25 24.63 24.16 24.57 15,324,510
07/03/2013 24.15 24.19 23.83 24.04 15,405,650
07/02/2013 24.51 25.19 24.1 24.44 18,628,570
07/01/2013 24.64 25.09 24.54 24.59 13,775,170
06/28/2013 24.77 24.88 24.26 24.43 18,560,370
06/27/2013 25.16 25.37 24.98 25.04 12,143,230
06/26/2013 25.35 25.39 24.82 24.88 15,136,080
06/25/2013 24.71 25.26 24.64 25.03 19,058,940
06/24/2013 24.29 24.7 23.9148 24.4 22,713,690
06/21/2013 25.5 25.56 24.16 24.91 35,673,110
06/20/2013 25.72 25.75 24.945 25.15 25,976,400
06/19/2013 26.38 26.69 26.03 26.11 18,210,200
06/18/2013 26.23 26.4 26.04 26.32 14,805,410
06/17/2013 26.08 26.33 25.94 26.21 15,086,590
06/14/2013 26.29 26.48 25.64 25.83 15,473,820
06/13/2013 25.55 26.49 25.415 26.37 19,552,830
06/12/2013 26.58 26.62 25.41 25.57 26,044,030
06/11/2013 26.77 26.79 25.99 26.09 25,314,610
06/10/2013 26.97 27.17 26.6 27.15 34,953,640
06/07/2013 25.78 27 25.59 27 32,813,160
06/06/2013 25.1 25.42 24.6 25.41 18,339,570
06/05/2013 25.42 25.66 24.82 25.03 21,477,140
06/04/2013 25.8 26.1 25.295 25.47 18,632,220
06/03/2013 26.06 26.3 25.19 25.65 26,212,060
05/31/2013 26 26.4177 25.9 25.9 28,306,660
05/30/2013 25 25.92 24.76 25.82 21,195,500
05/29/2013 24.62 25.29 24.531 24.98 17,451,130
05/28/2013 24.81 25.05 24.535 24.73 15,357,170
05/24/2013 24.17 24.36 23.98 24.35 11,617,140
05/23/2013 24.19 24.76 24 24.25 22,657,540
05/22/2013 25.34 25.69 24.55 24.7 18,373,600
05/21/2013 25.06 25.48 24.92 25.12 10,442,410
05/20/2013 25.11 25.42 24.965 25.07 11,410,190
05/17/2013 24.78 25.24 24.69 25.19 14,504,390
05/16/2013 24.66 24.87 24.42 24.58 18,867,170
05/15/2013 24.24 24.895 24.15 24.86 19,670,450
05/14/2013 23.53 24.5 23.53 24.27 19,221,540
05/13/2013 23.8 23.98 23.58 23.68 14,511,960
05/10/2013 23.4 23.94 23.26 23.94 15,011,700
05/09/2013 23.66 23.74 23.3 23.41 12,966,320
05/08/2013 23.19 23.75 23.06 23.67 15,208,510
05/07/2013 23.35 23.39 23.01 23.27 12,100,010
05/06/2013 22.8 23.5 22.78 23.28 17,400,280
05/03/2013 22.88 23.15 22.67 22.76 20,265,860
05/02/2013 21.91 22.34 21.54 22.29 16,768,130
05/01/2013 22.11 22.11 21.68 21.85 13,070,740
04/30/2013 22.22 22.43 22.06 22.15 14,015,580
04/29/2013 21.56 22.21 21.53 22.21 19,027,410
04/26/2013 21.39 21.53 21.245 21.4 17,348,790
04/25/2013 21.56 21.81 21.39 21.43 18,499,410
04/24/2013 21.66 21.78 21.4 21.45 17,955,750
04/23/2013 20.97 21.73 20.91 21.61 23,437,050
04/22/2013 20.61 20.88 20.53 20.71 16,155,470
04/19/2013 20.37 20.63 20.16 20.58 24,644,160
04/18/2013 21.35 21.47 20.31 20.31 47,187,080
04/17/2013 21.54 21.83 20.8627 21.47 45,471,180
04/16/2013 21.81 21.86 21.19 21.85 21,841,400
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?