Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Morgan Stanley (NY: MS )

94.16 +0.66 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 89.90 90.20 89.07 89.58 5,367,532 -0.01(-0.01%)
Jul 28, 2023 90.46 90.59 89.12 89.59 5,927,454 -0.32(-0.36%)
Jul 27, 2023 90.78 91.81 89.72 89.91 8,693,850 -0.77(-0.84%)
Jul 26, 2023 91.51 92.24 90.43 90.68 7,425,219 -0.85(-0.93%)
Jul 25, 2023 91.80 92.64 91.52 91.53 8,005,142 -0.24(-0.26%)
Jul 24, 2023 91.13 92.48 90.83 91.77 7,489,063 +0.64(+0.70%)
Jul 21, 2023 91.38 91.51 90.21 91.13 6,497,615 +0.20(+0.22%)
Jul 20, 2023 90.26 91.26 90.02 90.93 9,842,166 +0.62(+0.69%)
Jul 19, 2023 88.63 90.99 88.53 90.31 12,436,963 +1.18(+1.33%)
Jul 18, 2023 84.86 89.73 84.43 89.12 22,316,926 +5.40(+6.45%)
Jul 17, 2023 83.06 84.24 83.06 83.72 8,147,582 +0.57(+0.69%)
Jul 14, 2023 84.73 84.74 82.94 83.15 7,976,997 -0.42(-0.50%)
Jul 13, 2023 83.59 83.99 83.11 83.57 6,220,632 +0.43(+0.51%)
Jul 12, 2023 84.03 85.02 82.98 83.14 8,872,997 +0.79(+0.95%)
Jul 11, 2023 81.33 82.81 81.06 82.36 11,408,236 +1.51(+1.87%)
Jul 10, 2023 80.87 81.81 80.63 80.85 6,333,610 +0.04(+0.05%)
Jul 07, 2023 80.47 81.46 80.36 80.81 8,477,326 +0.03(+0.04%)
Jul 06, 2023 82.25 82.32 80.48 80.78 8,820,421 -2.51(-3.01%)
Jul 05, 2023 83.32 83.63 82.74 83.29 6,947,307 -0.48(-0.57%)
Jul 03, 2023 83.70 84.97 83.21 83.76 6,023,831 +0.98(+1.18%)
Jun 30, 2023 83.39 83.84 82.78 82.78 6,387,268 +0.16(+0.19%)
Jun 29, 2023 82.73 83.42 82.04 82.63 9,352,180 +1.21(+1.49%)
Jun 28, 2023 81.95 81.97 81.08 81.42 4,930,987 -0.43(-0.52%)
Jun 27, 2023 81.34 82.27 80.82 81.84 6,849,592 +0.81(+1.00%)
Jun 26, 2023 81.00 81.66 80.70 81.03 6,578,503 +0.01(+0.01%)
Jun 23, 2023 80.71 81.35 80.07 81.02 10,343,403 -0.89(-1.09%)
Jun 22, 2023 82.90 83.01 81.77 81.91 6,411,038 -1.78(-2.13%)
Jun 21, 2023 83.91 84.61 83.66 83.70 6,543,483 -0.38(-0.45%)
Jun 20, 2023 84.43 84.54 83.61 84.07 7,615,268 -1.32(-1.54%)
Jun 16, 2023 86.88 86.90 85.25 85.39 13,568,634 -0.93(-1.08%)
Jun 15, 2023 84.95 86.59 86.32 8,874,836 +4.48(+5.47%)
May 08, 2023 82.86 82.95 81.74 81.84 6,008,163 -0.44(-0.53%)
May 05, 2023 81.22 82.42 81.06 82.28 8,549,795 +2.20(+2.75%)
May 04, 2023 81.59 81.86 79.11 80.08 10,684,998 -2.07(-2.52%)
May 03, 2023 83.75 84.51 81.98 82.15 6,751,067 -1.49(-1.78%)
May 02, 2023 84.89 84.89 82.72 83.65 6,516,836 -1.59(-1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.