Morgan Stanley historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	101.69	102.96	101.69	102.27	89.226	1,151
2021-12-06	100.60	100.60	99.060	99.870	87.129	120
2021-12-03	100.29	100.58	98.070	98.070	85.559	1,746
2021-12-02	95.910	99.440	95.895	99.032	86.398	630
2021-12-01	96.600	98.470	96.420	96.420	84.119	1,689
2021-11-30	96.000	96.500	93.950	94.989	82.871	1,801
2021-11-29	99.020	99.250	95.995	97.478	85.042	2,107
2021-11-26	96.310	98.040	96.005	97.017	84.640	47,227
2021-11-24	102.03	102.21	100.18	101.12	88.220	1,450
2021-11-23	100.80	101.34	100.26	101.34	88.411	2,591
2021-11-22	98.100	100.43	98.100	100.28	87.487	2,820
2021-11-19	96.010	97.830	94.961	97.130	84.739	6,786
2021-11-18	97.680	98.220	96.510	97.480	85.044	304,282
2021-11-17	100.69	100.69	97.375	97.800	85.323	37,000
2021-11-16	100.01	101.53	99.580	101.06	88.167	1,182
2021-11-15	100.38	100.76	100.11	100.60	87.766	1,284
2021-11-12	99.990	99.990	98.270	99.100	86.457	141
2021-11-11	98.090	98.480	97.830	98.215	85.685	633
2021-11-10	98.600	99.600	97.920	97.920	85.428	6,696
2021-11-09	99.460	100.30	98.360	98.360	85.812	1,210
2021-11-08	100.45	101.61	100.31	100.49	87.670	642
2021-11-05	101.15	101.78	99.990	100.00	87.242	1,870
2021-11-04	102.11	102.77	98.200	98.270	85.733	1,941
2021-11-03	104.59	104.59	101.91	103.29	90.116	947
2021-11-02	103.83	105.31	103.73	104.67	91.317	4,799
2021-11-01	103.94	104.23	102.90	103.50	90.296	789
2021-10-29	102.28	103.18	102.05	103.18	90.017	1,951
2021-10-28	101.95	102.12	100.89	101.80	88.813	957
2021-10-27	103.47	103.61	102.05	102.05	88.420	1,740
2021-10-26	102.25	103.46	101.71	103.46	89.642	858
2021-10-25	102.34	102.48	101.94	102.01	88.386	2,435

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.