Morgan Stanley historical prices

   Watch this stock

Historical chart

    40.54 
    37.61 
    34.69 
 Aug 29, 2014 Aug 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 27, 2015 34.00 34.35 33.55 34.30 21,258,640
Aug 26, 2015 32.75 33.50 32.12 33.30 25,346,416
Aug 25, 2015 33.80 33.80 31.73 31.76 19,890,077
Aug 24, 2015 31.62 33.61 30.40 32.26 24,624,077
Aug 21, 2015 35.57 35.89 34.16 34.21 30,185,686
Aug 20, 2015 36.94 37.00 36.17 36.17 14,129,359
Aug 19, 2015 37.61 37.78 37.24 37.44 8,549,678
Aug 18, 2015 38.07 38.21 37.79 37.82 8,794,378
Aug 17, 2015 37.73 38.18 37.55 38.14 5,109,176
Aug 14, 2015 37.69 38.06 37.61 38.05 5,029,754
Aug 13, 2015 37.71 37.95 37.47 37.75 6,554,150
Aug 12, 2015 37.57 37.64 36.57 37.57 14,087,575
Aug 11, 2015 38.48 38.54 37.73 37.92 11,188,895
Aug 10, 2015 38.80 39.16 38.80 39.08 5,585,040
Aug 7, 2015 38.95 39.18 38.26 38.58 8,329,465
Aug 6, 2015 39.04 39.18 38.66 38.93 7,573,528
Aug 5, 2015 39.29 39.35 38.80 39.00 4,981,737
Aug 4, 2015 38.85 39.18 38.74 38.92 6,365,789
Aug 3, 2015 38.96 38.97 38.42 38.76 7,078,409
Jul 31, 2015 39.28 39.35 38.79 38.84 7,347,564
Jul 30, 2015 39.15 39.40 38.85 39.30 5,512,592
Jul 29, 2015 39.02 39.44 38.92 39.29 9,677,759
Jul 28, 2015 39.60 39.72 39.03 39.25 9,201,095
Jul 27, 2015 39.26 39.38 38.87 39.25 11,949,051
Jul 24, 2015 40.11 40.12 39.24 39.60 8,370,083
Jul 23, 2015 40.48 40.74 39.81 39.94 10,281,597
Jul 22, 2015 40.17 40.62 40.08 40.54 9,435,917
Jul 21, 2015 39.71 40.32 39.71 40.08 11,773,389
Jul 20, 2015 40.90 41.04 39.90 40.04 15,141,829
Jul 17, 2015 39.76 40.25 39.68 40.20 8,153,729