Morgan Stanley historical prices

   Watch this stock

Historical chart

    39.00 
    36.45 
    33.91 
 Jun 5, 2014 Jun 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 2, 2015 38.43 38.74 38.27 38.52 6,178,722
Jun 1, 2015 38.42 38.72 38.16 38.58 8,830,742
May 29, 2015 38.64 38.71 38.17 38.20 7,858,807
May 28, 2015 38.57 38.78 38.41 38.73 9,717,641
May 27, 2015 38.01 38.73 37.87 38.62 8,252,292
May 26, 2015 38.02 38.15 37.58 37.79 8,433,960
May 22, 2015 38.04 38.35 38.02 38.17 5,513,859
May 21, 2015 38.18 38.34 38.00 38.04 7,141,507
May 20, 2015 38.60 38.65 38.19 38.33 6,339,295
May 19, 2015 38.33 38.85 38.33 38.69 7,380,908
May 18, 2015 37.89 38.40 37.85 38.33 6,061,374
May 15, 2015 38.11 38.19 37.74 37.85 7,093,750
May 14, 2015 37.97 38.17 37.82 38.14 7,291,259
May 13, 2015 37.79 37.93 37.46 37.78 7,016,099
May 12, 2015 38.00 38.03 37.46 37.72 9,689,296
May 11, 2015 37.85 38.50 37.84 38.25 12,349,115
May 8, 2015 37.63 37.96 37.53 37.89 10,037,925
May 7, 2015 36.98 37.62 36.85 37.54 12,404,662
May 6, 2015 37.53 37.63 36.76 37.05 9,532,526
May 5, 2015 37.72 37.95 37.36 37.45 10,339,574
May 4, 2015 37.58 37.94 37.53 37.91 7,375,721
May 1, 2015 37.50 37.63 37.31 37.51 6,469,645
Apr 30, 2015 37.32 37.70 37.09 37.31 10,413,938
Apr 29, 2015 36.72 37.69 36.72 37.49 9,518,442
Apr 28, 2015 36.83 37.16 36.62 37.04 7,525,367
Apr 27, 2015 37.44 37.64 37.00 37.05 8,924,242
Apr 24, 2015 37.45 37.45 37.05 37.36 8,643,244
Apr 23, 2015 37.17 37.57 37.01 37.38 8,486,897
Apr 22, 2015 36.84 37.44 36.63 37.20 10,161,330
Apr 21, 2015 36.96 37.34 36.70 36.75 11,380,863