Dark

MS
Morgan Stanley
stock NYSE

At Close

Apr 11, 2025 3:59:56 PM EDT

107.98USD+1.314%(+1.40)10,161,899

107.98Bid 108.18Ask 0.20Spread

Pre-market

Apr 11, 2025 9:28:30 AM EDT

103.30USD-3.078%(-3.28)159,956

After-hours

Apr 11, 2025 4:58:30 PM EDT

108.06USD+0.074%(+0.08)79,776

Overview

Options

Price & Volume

Exchanges

Shorts

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-11	102.890	109.1700	102.8900	107.98	+1.314%	10,161,899	0.000%
2025-04-10	108.770	108.8700	103.4100	106.58	-4.584%	10,956,729	+1.314%
2025-04-09	98.200	113.8973	97.8900	111.70	+11.355%	16,919,463	-3.330%
2025-04-08	105.215	106.9400	98.2700	100.31	-0.604%	10,710,129	+7.646%
2025-04-07	96.270	104.3400	94.3301	100.92	+1.092%	20,721,375	+6.996%
2025-04-04	101.540	103.7000	97.3100	99.83	-7.505%	18,802,880	+8.164%
2025-04-03	110.110	111.3900	106.8800	107.93	-9.508%	15,186,058	+0.046%
2025-04-02	113.965	120.3500	113.8800	119.27	+3.050%	8,415,251	-9.466%
2025-04-01	115.985	116.8800	113.5387	115.74	-0.797%	6,651,029	-6.705%
2025-03-31	113.710	117.0300	112.1801	116.67	+1.162%	7,616,709	-7.448%
2025-03-28	118.710	119.4300	114.6300	115.33	-3.084%	7,337,937	-6.373%
2025-03-27	118.930	119.8400	117.5400	119.00	-2.619%	8,239,623	-9.261%
2025-03-26	125.770	126.3400	121.6050	122.20	-2.396%	4,983,107	-11.637%
2025-03-25	124.900	126.0500	124.1500	125.20	+0.748%	4,173,506	-13.754%
2025-03-24	122.310	124.8200	122.0000	124.27	+3.438%	6,102,556	-13.109%
2025-03-21	119.350	120.8800	118.3000	120.14	-0.274%	9,316,338	-10.122%
2025-03-20	118.820	121.8100	118.8200	120.47	+0.517%	6,977,822	-10.368%
2025-03-19	117.230	121.2500	116.2300	119.85	+1.473%	8,241,680	-9.904%
2025-03-18	118.280	119.2087	117.2835	118.11	+0.127%	7,040,098	-8.577%
2025-03-17	114.970	119.3000	114.8400	117.96	+2.272%	8,154,285	-8.460%
2025-03-14	113.990	115.7700	112.5400	115.34	+3.277%	6,768,847	-6.381%
2025-03-13	114.000	114.8499	111.2250	111.68	-2.035%	6,996,241	-3.313%
2025-03-12	115.000	115.6026	112.5450	114.00	+1.749%	7,771,497	-5.281%
2025-03-11	111.710	113.5100	110.3400	112.04	+0.313%	13,188,914	-3.624%
2025-03-10	116.000	116.2800	109.2150	111.69	-6.371%	16,277,217	-3.322%
2025-03-07	118.725	119.4900	115.4540	119.29	-0.067%	8,084,506	-9.481%
2025-03-06	120.800	123.1250	118.6000	119.37	-3.539%	8,510,958	-9.542%
2025-03-05	122.000	124.3800	121.4400	123.75	+1.668%	7,011,464	-12.743%
2025-03-04	126.470	126.5700	119.2500	121.72	-5.738%	12,930,779	-11.288%
2025-03-03	133.330	133.9900	127.7300	129.13	-2.990%	5,836,222	-16.379%
2025-02-28	129.900	133.4100	128.9900	133.11	+2.994%	7,098,809	-18.879%
2025-02-27	131.800	132.8650	128.8100	129.24	-1.381%	5,436,606	-16.450%
2025-02-26	130.410	132.2400	130.1500	131.05	+1.119%	5,329,613	-17.604%
2025-02-25	131.030	131.2950	126.3800	129.60	-0.285%	7,189,103	-16.682%
2025-02-24	132.760	132.9700	128.9000	129.97	-1.306%	7,663,348	-16.919%
2025-02-21	135.175	135.6000	130.9100	131.69	-1.973%	5,846,397	-18.004%
2025-02-20	140.250	141.0700	132.4300	134.34	-4.513%	8,336,098	-19.622%
2025-02-19	140.010	140.9300	139.2550	140.69	-0.014%	3,232,506	-23.250%
2025-02-18	139.410	140.7800	138.8900	140.71	+1.267%	3,297,935	-23.261%
2025-02-14	136.450	139.5800	136.4500	138.95	+1.542%	4,990,201	-22.289%
2025-02-13	137.970	138.1001	136.3500	136.84	-0.197%	4,148,681	-21.090%
2025-02-12	136.080	137.2788	135.6000	137.11	-0.494%	4,586,749	-21.246%
2025-02-11	136.810	138.2100	135.4350	137.79	+0.350%	4,980,275	-21.634%
2025-02-10	140.250	140.3100	135.6100	137.31	-1.907%	5,494,662	-21.360%
2025-02-07	142.020	142.0300	139.8200	139.98	-0.780%	3,454,872	-22.860%
2025-02-06	140.010	141.4000	140.0001	141.08	+1.548%	4,546,188	-23.462%
2025-02-05	137.470	139.2200	136.5100	138.93	+1.579%	5,714,790	-22.277%
2025-02-04	137.730	137.8800	136.2900	136.77	-0.284%	4,892,469	-21.050%
2025-02-03	135.810	138.0000	133.9100	137.16	-0.917%	5,144,259	-21.274%
2025-01-31	139.140	139.7550	137.7700	138.43	-1.079%	5,363,879	-21.997%
2025-01-30	139.810	140.4850	138.8900	139.94	+0.887%	4,475,343	-22.838%
2025-01-29	138.465	141.4800	138.1800	138.71	+0.123%	5,647,221	-22.154%
2025-01-28	136.070	138.8400	135.6400	138.54	+1.383%	5,816,002	-22.059%
2025-01-27	135.260	136.7600	134.1200	136.65	-0.849%	6,385,311	-20.981%
2025-01-24	136.470	139.0350	136.4700	137.82	+0.015%	6,394,292	-21.651%
2025-01-23	135.970	138.2000	135.9700	137.80	+1.324%	5,807,191	-21.640%
2025-01-22	137.260	138.3800	135.8150	136.00	-0.947%	6,359,789	-20.603%
2025-01-21	136.440	137.6200	135.2900	137.30	-0.413%	10,506,397	-21.355%
2025-01-17	136.160	138.0799	134.5297	137.87	+1.517%	12,070,319	-21.680%
2025-01-16	132.350	136.1500	131.9000	135.81	+4.029%	15,438,481	-20.492%
2025-01-15	129.705	131.4400	128.4600	130.55	+4.758%	10,912,574	-17.288%
2025-01-14	125.400	125.4000	123.6900	124.62	+0.508%	6,784,140	-13.353%
2025-01-13	122.450	124.3000	122.4500	123.99	+0.437%	4,979,015	-12.912%
2025-01-10	126.310	126.5000	123.2900	123.45	-3.449%	6,431,892	-12.531%
2025-01-08	126.910	128.0000	125.7600	127.86	+0.772%	5,485,926	-15.548%
2025-01-07	129.650	129.6600	125.4600	126.88	-1.368%	7,032,379	-14.896%
2025-01-06	127.630	129.9453	127.6300	128.64	+2.144%	6,319,888	-16.060%
2025-01-03	125.650	126.0000	124.0800	125.94	+0.930%	3,784,656	-14.261%
2025-01-02	126.510	127.2800	124.2100	124.78	-0.748%	4,759,182	-13.464%
2024-12-31	126.330	126.8300	125.2001	125.72	-0.024%	2,780,901	-14.111%
2024-12-30	124.550	126.1600	124.0200	125.75	-0.797%	2,392,023	-14.131%
2024-12-27	127.050	127.8600	125.8200	126.76	-0.992%	2,841,038	-14.815%
2024-12-26	126.530	128.1700	126.4900	128.03	+0.763%	2,750,506	-15.660%
2024-12-24	125.070	127.2200	124.5900	127.06	+2.097%	2,869,785	-15.017%
2024-12-23	123.100	124.6700	122.7900	124.45	+0.818%	3,591,723	-13.234%
2024-12-20	121.200	124.5400	120.5290	123.44	+2.440%	11,844,312	-12.524%
2024-12-19	124.780	124.9400	120.3000	120.50	-0.446%	8,012,337	-10.390%
2024-12-18	128.160	128.3900	120.2900	121.04	-5.245%	7,266,995	-10.790%
2024-12-17	128.096	128.7000	127.1800	127.74	-1.000%	6,868,624	-15.469%
2024-12-16	127.740	129.3100	127.3900	129.03	+1.279%	5,378,424	-16.314%
2024-12-13	128.000	128.8100	126.7100	127.40	-0.399%	5,696,500	-15.243%
2024-12-12	127.890	128.8300	127.3600	127.91	+0.251%	3,492,081	-15.581%
2024-12-11	127.750	127.9500	126.2800	127.59	+0.631%	7,817,995	-15.370%
2024-12-10	127.630	128.6100	126.5300	126.79	-1.392%	5,898,053	-14.836%
2024-12-09	130.520	130.7700	128.3300	128.58	-1.062%	6,396,740	-16.021%
2024-12-06	130.520	130.5700	129.1800	129.96	-0.276%	4,710,568	-16.913%
2024-12-05	129.935	131.8564	129.4200	130.32	+0.254%	4,815,605	-17.142%
2024-12-04	130.190	131.2000	129.6400	129.99	-0.345%	5,985,610	-16.932%
2024-12-03	133.190	133.1900	130.0100	130.44	-0.450%	4,423,751	-17.219%
2024-12-02	132.300	133.0000	130.8300	131.03	-0.441%	5,183,899	-17.591%
2024-11-29	132.280	132.7300	131.4200	131.61	+0.305%	3,666,338	-17.955%
2024-11-27	131.490	132.4300	130.5700	131.21	-0.053%	5,128,324	-17.704%
2024-11-26	130.750	131.7900	128.5300	131.28	-1.781%	8,623,277	-17.748%
2024-11-25	135.440	136.2400	133.5800	133.66	-0.765%	7,601,577	-19.213%
2024-11-22	134.680	135.6700	133.9600	134.69	-0.222%	5,993,613	-19.831%
2024-11-21	133.200	135.5750	133.1400	134.99	+2.506%	5,152,902	-20.009%
2024-11-20	133.160	133.6500	131.0500	131.69	-0.416%	4,239,195	-18.004%
2024-11-19	133.260	134.0900	131.9301	132.24	-1.151%	6,895,710	-18.345%
2024-11-18	134.690	135.5050	133.4200	133.78	-0.209%	6,393,280	-19.285%
2024-11-15	133.370	134.4000	132.5400	134.06	+1.231%	6,253,078	-19.454%
2024-11-14	133.100	134.9100	131.9800	132.43	-0.249%	7,042,598	-18.463%
2024-11-13	133.460	134.6500	132.4650	132.76	+0.340%	4,616,460	-18.665%
2024-11-12	133.190	133.8200	131.7050	132.31	-0.906%	5,533,243	-18.389%
2024-11-11	130.550	133.9900	130.5500	133.52	+3.080%	6,709,691	-19.128%
2024-11-08	128.980	130.5200	127.7600	129.53	+0.849%	6,817,148	-16.637%
2024-11-07	130.740	131.5500	128.0800	128.44	-2.320%	7,558,248	-15.930%
2024-11-06	129.510	133.5200	127.6600	131.49	+11.612%	21,877,986	-17.880%
2024-11-05	116.090	117.9000	116.0900	117.81	+1.438%	4,702,748	-8.344%
2024-11-04	117.005	117.4500	115.9400	116.14	-0.608%	4,236,251	-7.026%
2024-11-01	116.670	118.0240	116.3000	116.85	+0.516%	4,192,579	-7.591%
2024-10-31	117.130	117.9100	115.7000	116.25	-1.416%	5,149,811	-7.114%
2024-10-30	118.610	119.3200	117.7900	117.92	-1.157%	5,106,586	-8.429%
2024-10-29	118.890	120.0900	118.8200	119.30	+0.143%	4,453,431	-9.489%
2024-10-28	118.120	119.6800	117.5100	119.13	+1.925%	5,437,850	-9.360%
2024-10-25	120.000	120.0000	116.3300	116.88	-1.922%	6,943,832	-7.615%
2024-10-24	118.400	119.3400	117.9400	119.17	+0.752%	5,537,019	-9.390%
2024-10-23	117.890	118.7400	117.2000	118.28	-0.034%	5,161,402	-8.708%
2024-10-22	117.650	118.6100	117.2500	118.32	+0.034%	4,243,561	-8.739%
2024-10-21	120.370	120.6900	117.8800	118.28	-2.296%	7,439,749	-8.708%
2024-10-18	119.530	121.1200	119.1100	121.06	+1.356%	6,794,388	-10.805%
2024-10-17	119.770	120.3550	118.7300	119.44	-0.059%	9,233,775	-9.595%
2024-10-16	116.880	121.4500	116.5000	119.51	+6.496%	21,318,259	-9.648%
2024-10-15	115.425	116.0600	112.0300	112.22	-0.053%	8,668,117	-3.778%
2024-10-14	111.050	112.4400	110.5500	112.28	+1.648%	6,819,367	-3.830%
2024-10-11	109.000	111.4750	109.0000	110.46	+2.202%	5,762,109	-2.245%
2024-10-10	108.440	109.0300	107.6500	108.08	-0.880%	3,993,474	-0.093%
2024-10-09	107.220	109.3650	107.2200	109.04	+1.442%	4,224,784	-0.972%
2024-10-08	107.650	108.2100	107.3900	107.49	-0.139%	3,521,477	+0.456%
2024-10-07	107.690	108.9200	107.2700	107.64	-0.222%	4,209,282	+0.316%
2024-10-04	107.612	108.0800	106.6200	107.88	+3.165%	5,566,525	+0.093%
2024-10-03	103.580	104.7000	103.1600	104.57	+0.048%	4,306,902	+3.261%
2024-10-02	104.830	105.3950	103.9100	104.52	+0.096%	3,192,917	+3.310%
2024-10-01	104.180	105.1900	103.0600	104.42	+0.173%	5,275,792	+3.409%
2024-09-30	103.740	104.4000	103.1200	104.24	+0.125%	3,296,754	+3.588%
2024-09-27	104.930	105.1400	104.0150	104.11	-0.468%	3,015,943	+3.717%
2024-09-26	103.070	104.7900	102.9700	104.60	+2.208%	5,073,653	+3.231%
2024-09-25	102.750	102.8050	101.7201	102.34	-0.234%	3,691,313	+5.511%
2024-09-24	102.770	102.8800	101.9500	102.58	+0.107%	4,678,587	+5.264%
2024-09-23	101.690	102.5300	101.3071	102.47	0.000%	3,920,392	+5.377%
2024-09-20	100.870	102.5300	100.1900	102.47	+1.727%	12,055,276	+5.377%
2024-09-19	101.220	101.4300	99.5200	100.73	+1.440%	9,003,917	+7.197%
2024-09-18	100.120	101.0100	99.2400	99.30	-0.541%	5,144,812	+8.741%
2024-09-17	100.680	100.8200	99.4400	99.84	-0.250%	4,646,884	+8.153%
2024-09-16	99.145	100.1900	98.7600	100.09	+1.873%	4,404,265	+7.883%
2024-09-13	96.870	98.7400	96.8500	98.25	+1.666%	5,228,827	+9.903%
2024-09-12	97.370	97.6900	95.6800	96.64	-0.402%	4,687,091	+11.734%
2024-09-11	95.490	97.1400	94.0900	97.03	+0.424%	6,500,896	+11.285%
2024-09-10	98.400	98.4300	94.8900	96.62	-1.589%	7,750,096	+11.757%
2024-09-09	97.755	99.0200	97.5950	98.18	+1.646%	5,203,330	+9.982%
2024-09-06	99.700	100.8000	96.1400	96.59	-2.983%	8,163,195	+11.792%
2024-09-05	101.000	101.3000	99.1200	99.56	-0.589%	4,303,968	+8.457%
2024-09-04	99.740	101.3200	99.6750	100.15	+0.886%	4,058,754	+7.818%
2024-09-03	102.850	103.2550	98.4600	99.27	-4.189%	6,525,299	+8.774%
2024-08-30	102.905	103.8100	102.1000	103.61	+0.984%	4,515,259	+4.218%
2024-08-29	102.920	102.9200	101.2820	102.60	+0.391%	2,972,041	+5.244%
2024-08-28	101.890	102.7000	101.4200	102.20	+0.118%	2,797,628	+5.656%
2024-08-27	102.460	102.8520	102.0400	102.08	-0.244%	2,509,885	+5.780%
2024-08-26	103.040	103.0500	101.9800	102.33	+0.432%	2,547,308	+5.521%
2024-08-23	100.940	102.5800	100.8200	101.89	+1.323%	3,749,358	+5.977%
2024-08-22	100.755	100.9800	99.9000	100.56	-0.129%	2,727,967	+7.379%
2024-08-21	101.100	101.2300	99.9600	100.69	-0.089%	3,435,922	+7.240%
2024-08-20	101.250	101.6300	100.6000	100.78	-0.953%	3,320,238	+7.144%
2024-08-19	101.520	102.0400	101.3000	101.75	+0.306%	3,632,186	+6.123%
2024-08-16	100.630	101.5000	100.4600	101.44	+0.795%	4,067,238	+6.447%
2024-08-15	100.800	101.2050	100.1500	100.64	+1.207%	5,805,814	+7.293%
2024-08-14	97.760	100.5900	97.5100	99.44	+2.823%	10,104,851	+8.588%
2024-08-13	95.770	96.7950	94.9500	96.71	+1.972%	5,294,722	+11.653%
2024-08-12	94.900	95.2200	93.5400	94.84	+0.127%	4,046,171	+13.855%
2024-08-09	94.290	95.1200	94.0200	94.72	+0.095%	3,499,080	+13.999%
2024-08-08	93.490	95.0400	92.7750	94.63	+2.736%	6,297,507	+14.108%
2024-08-07	94.610	95.3300	92.0100	92.11	-0.925%	7,071,254	+17.229%
2024-08-06	92.200	93.8400	91.5200	92.97	+0.978%	5,905,750	+16.145%
2024-08-05	92.650	93.3700	90.9400	92.07	-3.944%	9,522,164	+17.280%
2024-08-02	99.000	99.0200	95.0400	95.85	-5.808%	10,936,726	+12.655%
2024-08-01	103.745	103.9899	101.1900	101.76	-1.405%	5,491,791	+6.112%
2024-07-31	103.080	104.3200	102.2500	103.21	-0.530%	5,259,533	+4.622%
2024-07-30	103.560	104.1200	102.7800	103.76	+1.249%	6,129,336	+4.067%
2024-07-29	104.470	104.5700	102.3300	102.48	-1.641%	4,845,467	+5.367%
2024-07-26	104.860	105.8900	104.0350	104.19	+0.608%	6,393,260	+3.638%
2024-07-25	102.080	104.1850	101.8500	103.56	+1.559%	5,476,912	+4.268%
2024-07-24	102.860	104.0000	101.7450	101.97	-1.478%	7,894,460	+5.894%
2024-07-23	102.450	104.1699	102.1800	103.50	+1.035%	6,931,306	+4.329%
2024-07-22	102.470	103.2250	101.9500	102.44	+0.343%	8,273,731	+5.408%
2024-07-19	104.710	104.7150	101.7300	102.09	-2.595%	12,504,809	+5.769%
2024-07-18	106.530	107.6300	104.3300	104.81	-2.010%	8,850,374	+3.025%
2024-07-17	105.090	107.7100	104.5300	106.96	+0.697%	10,422,458	+0.954%
2024-07-16	104.130	109.1100	102.8100	106.22	+0.912%	16,479,892	+1.657%
2024-07-15	103.940	106.5300	103.2400	105.26	+1.124%	9,918,105	+2.584%
2024-07-12	105.000	105.8200	103.9700	104.09	-0.526%	6,953,578	+3.737%
2024-07-11	104.250	105.2900	103.9400	104.64	+1.141%	7,608,625	+3.192%
2024-07-10	102.510	103.5100	102.0600	103.46	+0.828%	5,531,014	+4.369%
2024-07-09	100.600	102.8950	99.9800	102.61	+2.008%	7,046,535	+5.233%
2024-07-08	99.830	101.2700	99.8300	100.59	+1.004%	3,742,735	+7.347%
2024-07-05	100.100	100.1060	98.9100	99.59	-0.609%	3,292,102	+8.425%
2024-07-03	99.925	100.6000	99.5000	100.20	+0.552%	3,073,069	+7.764%
2024-07-02	98.970	99.7950	98.6200	99.65	+0.494%	5,472,580	+8.359%
2024-07-01	97.520	99.3800	97.4400	99.16	+2.027%	6,488,853	+8.895%
2024-06-28	96.740	97.3200	96.1600	97.19	+1.483%	8,346,726	+11.102%
2024-06-27	96.080	96.3400	95.1700	95.77	-1.156%	5,200,895	+12.749%
2024-06-26	97.380	97.6800	96.0800	96.89	-0.930%	6,415,965	+11.446%
2024-06-25	96.790	98.3400	96.6800	97.80	+0.721%	7,285,130	+10.409%
2024-06-24	96.730	97.6600	96.1816	97.10	+0.978%	7,784,109	+11.205%
2024-06-21	97.320	97.3600	95.8900	96.16	-1.314%	10,609,509	+12.292%
2024-06-20	97.640	98.0300	97.1100	97.44	-0.133%	3,522,636	+10.817%
2024-06-18	97.020	97.6899	96.8100	97.57	+0.546%	4,424,816	+10.669%
2024-06-17	95.010	97.1900	94.6800	97.04	+1.613%	4,357,737	+11.274%
2024-06-14	94.390	95.5200	93.9900	95.50	+0.305%	3,316,960	+13.068%
2024-06-13	95.500	95.5500	94.6100	95.21	-0.460%	3,884,835	+13.412%
2024-06-12	97.320	97.8900	95.6000	95.65	+0.231%	5,354,732	+12.891%
2024-06-11	96.460	96.4600	94.7250	95.43	-0.996%	5,184,682	+13.151%
2024-06-10	96.620	96.8300	95.4100	96.39	-0.772%	3,570,159	+12.024%
2024-06-07	96.120	97.6800	95.9300	97.14	+0.299%	3,959,783	+11.159%
2024-06-06	96.480	97.4500	96.2550	96.85	+0.197%	4,192,803	+11.492%
2024-06-05	96.840	97.6050	96.5000	96.66	+0.083%	4,319,157	+11.711%
2024-06-04	96.250	97.5500	95.6700	96.58	-0.852%	5,329,286	+11.804%
2024-06-03	98.160	98.1600	96.5300	97.41	-0.439%	5,413,187	+10.851%
2024-05-31	97.330	97.9600	96.4000	97.84	+0.627%	6,686,344	+10.364%
2024-05-30	97.690	97.8100	96.5900	97.23	-0.041%	4,217,131	+11.056%
2024-05-29	97.370	97.7000	96.4700	97.27	-1.419%	4,236,002	+11.011%
2024-05-28	98.430	99.4600	98.4000	98.67	-0.303%	5,417,948	+9.435%
2024-05-24	99.450	99.9100	98.8100	98.97	+0.051%	3,497,313	+9.104%
2024-05-23	100.380	100.5600	98.4800	98.92	-1.807%	5,471,623	+9.159%
2024-05-22	101.280	102.5200	100.1700	100.74	-0.778%	5,131,892	+7.187%
2024-05-21	100.310	103.2500	100.1500	101.53	+1.196%	7,736,407	+6.353%
2024-05-20	100.050	100.8900	99.3800	100.33	+0.110%	5,399,383	+7.625%
2024-05-17	99.900	100.3000	99.3000	100.22	+0.643%	4,230,241	+7.743%
2024-05-16	100.150	100.4100	99.4507	99.58	-0.935%	4,273,897	+8.435%
2024-05-15	100.040	100.9800	99.9900	100.52	+1.147%	6,876,137	+7.421%
2024-05-14	99.000	100.1799	98.7700	99.38	+0.832%	6,183,801	+8.654%
2024-05-13	98.750	98.9700	98.4200	98.56	+0.285%	5,236,450	+9.558%
2024-05-10	98.740	98.9900	97.6250	98.28	+0.173%	6,062,639	+9.870%
2024-05-09	95.590	98.2600	95.5900	98.11	+2.583%	6,667,385	+10.060%
2024-05-08	95.430	96.0500	95.1000	95.64	-0.157%	4,453,836	+12.903%
2024-05-07	94.915	95.9300	94.7100	95.79	+1.055%	7,317,308	+12.726%
2024-05-06	94.560	94.9100	93.7000	94.79	+1.228%	5,075,336	+13.915%
2024-05-03	93.340	94.4200	93.2800	93.64	+1.069%	4,995,841	+15.314%
2024-05-02	92.540	92.9200	91.6000	92.65	+1.213%	4,378,057	+16.546%
2024-05-01	91.280	92.4800	90.7300	91.54	+0.771%	4,667,738	+17.959%
2024-04-30	91.600	91.8300	90.5500	90.84	-1.379%	5,771,947	+18.868%
2024-04-29	91.330	92.8100	91.3300	92.11	-0.776%	4,211,202	+17.229%
2024-04-26	92.500	93.3100	92.4000	92.83	+0.292%	4,563,277	+16.320%
2024-04-25	93.000	93.6500	91.6500	92.56	-1.375%	6,197,087	+16.659%
2024-04-24	93.110	94.0700	93.0300	93.85	+0.096%	4,762,150	+15.056%
2024-04-23	92.160	94.0500	92.1600	93.76	+1.813%	6,268,171	+15.166%
2024-04-22	91.110	92.6600	90.7050	92.09	+1.577%	6,690,045	+17.255%
2024-04-19	90.360	91.6200	90.3600	90.66	+0.443%	7,545,599	+19.104%
2024-04-18	90.660	91.1100	89.7400	90.26	+0.200%	6,381,259	+19.632%
2024-04-17	90.130	91.4400	89.6700	90.08	+1.055%	9,105,155	+19.871%
2024-04-16	90.710	91.1000	88.0000	89.14	+2.472%	18,048,566	+21.135%
2024-04-15	87.800	89.1300	85.4900	86.99	+0.928%	9,370,553	+24.129%
2024-04-12	85.800	86.8100	85.1200	86.19	-0.749%	12,759,067	+25.281%
2024-04-11	91.720	91.8000	85.0100	86.84	-5.248%	24,631,768	+24.344%
2024-04-10	92.270	92.8900	91.1800	91.65	-2.583%	5,994,209	+17.818%
2024-04-09	93.610	94.1400	92.8300	94.08	+0.933%	4,952,411	+14.775%
2024-04-08	93.000	93.4000	92.2000	93.21	+0.800%	4,601,943	+15.846%
2024-04-05	92.250	93.2900	91.6100	92.47	+0.206%	4,654,937	+16.773%
2024-04-04	94.200	94.7350	91.8600	92.28	-0.774%	5,466,099	+17.013%
2024-04-03	92.950	94.3000	92.7500	93.00	+0.313%	4,821,141	+16.108%
2024-04-02	92.900	93.7700	92.5401	92.71	-0.877%	5,245,570	+16.471%
2024-04-01	94.160	94.4400	93.1700	93.53	-0.669%	3,416,048	+15.450%
2024-03-28	93.750	94.7300	93.4500	94.16	+0.706%	6,707,343	+14.677%
2024-03-27	92.030	93.5400	91.9100	93.50	+2.432%	6,394,493	+15.487%
2024-03-26	91.420	91.9100	90.9350	91.28	+0.154%	4,212,047	+18.295%
2024-03-25	91.770	92.5499	90.9850	91.14	-0.881%	3,670,642	+18.477%
2024-03-22	93.520	93.8600	91.7400	91.95	-1.552%	5,909,255	+17.433%
2024-03-21	91.960	94.3600	91.9550	93.40	+2.244%	13,659,937	+15.610%
2024-03-20	88.050	91.4820	87.9107	91.35	+3.314%	10,811,723	+18.205%
2024-03-19	88.000	89.0900	87.8600	88.42	+0.523%	8,533,529	+22.122%
2024-03-18	88.360	88.7000	87.7000	87.96	-0.475%	5,959,503	+22.760%
2024-03-15	88.480	89.3461	88.1700	88.38	-0.808%	20,363,042	+22.177%
2024-03-14	89.000	89.4000	88.2600	89.10	-0.280%	9,235,361	+21.190%
2024-03-13	87.450	90.2400	87.2500	89.35	+2.642%	10,345,766	+20.851%
2024-03-12	87.240	87.7589	86.6000	87.05	+0.127%	5,110,923	+24.044%
2024-03-11	86.820	87.2500	85.8400	86.94	-0.115%	4,737,231	+24.201%
2024-03-08	86.620	88.3200	86.4200	87.04	+1.045%	9,689,299	+24.058%
2024-03-07	86.080	87.1200	85.6400	86.14	+0.560%	9,145,693	+25.354%
2024-03-06	86.770	87.9500	84.4260	85.66	-3.893%	25,614,607	+26.057%
2024-03-05	89.190	91.1400	88.6200	89.13	-1.011%	13,869,297	+21.149%
2024-03-04	87.880	91.2350	87.5500	90.04	+4.117%	19,875,986	+19.924%
2024-03-01	86.220	86.7900	85.1100	86.48	+0.511%	5,088,731	+24.861%
2024-02-29	86.490	86.6400	85.3500	86.04	-0.012%	7,657,147	+25.500%
2024-02-28	85.430	86.0900	85.2801	86.05	+0.655%	5,617,729	+25.485%
2024-02-27	85.970	86.4500	85.1200	85.49	-0.210%	8,066,655	+26.307%
2024-02-26	86.500	87.3366	85.5601	85.67	-1.017%	5,608,055	+26.042%
2024-02-23	86.070	87.2500	85.9600	86.55	+0.815%	5,790,069	+24.760%
2024-02-22	85.950	86.7350	85.6000	85.85	+0.456%	6,782,109	+25.778%
2024-02-21	85.010	85.4800	84.5300	85.46	+0.129%	6,444,877	+26.352%
2024-02-20	85.940	86.4900	85.1000	85.35	-1.329%	6,626,357	+26.514%
2024-02-16	85.520	86.7900	85.0700	86.50	+0.969%	9,673,918	+24.832%
2024-02-15	84.450	86.2300	84.4100	85.67	+1.988%	7,993,508	+26.042%
2024-02-14	84.540	84.9600	83.6920	84.00	+0.036%	5,973,690	+28.548%
2024-02-13	85.860	85.8600	83.0900	83.97	-3.338%	11,339,361	+28.594%
2024-02-12	85.855	87.6400	85.6400	86.87	+1.141%	7,888,017	+24.301%
2024-02-09	85.685	86.0300	85.3200	85.89	+0.280%	5,664,540	+25.719%
2024-02-08	85.680	86.2300	85.1600	85.65	-0.407%	6,218,415	+26.071%
2024-02-07	86.260	86.3900	85.2700	86.00	-0.116%	4,952,226	+25.558%
2024-02-06	85.620	86.5500	85.6200	86.10	+0.244%	7,335,535	+25.412%
2024-02-05	86.580	86.5800	85.0900	85.89	-1.581%	7,778,657	+25.719%
2024-02-02	86.470	87.6700	86.0000	87.27	+0.518%	7,728,782	+23.731%
2024-02-01	87.190	88.1700	85.6400	86.82	-0.481%	8,357,219	+24.372%
2024-01-31	87.710	88.7450	87.2300	87.24	-0.434%	8,414,853	+23.773%
2024-01-30	86.980	88.0700	86.7700	87.62	0.000%	6,569,320	+23.237%
2024-01-29	87.395	87.9500	85.7200	87.62	-0.125%	7,440,287	+23.237%
2024-01-26	87.880	88.5000	87.6500	87.73	-0.329%	6,384,351	+23.082%
2024-01-25	88.140	88.4200	87.3250	88.02	+0.514%	8,648,414	+22.677%
2024-01-24	87.320	88.3000	87.2000	87.57	+0.957%	12,475,320	+23.307%
2024-01-23	85.670	86.8500	85.1900	86.74	+1.178%	8,555,665	+24.487%
2024-01-22	85.460	86.7700	85.4400	85.73	+0.457%	11,626,525	+25.954%
2024-01-19	83.910	85.5890	83.2000	85.34	+1.716%	14,787,428	+26.529%
2024-01-18	84.830	84.9800	83.2800	83.90	-0.604%	15,016,393	+28.701%
2024-01-17	84.850	85.1400	83.9000	84.41	-1.815%	17,198,502	+27.923%
2024-01-16	86.740	88.1600	84.8000	85.97	-4.158%	20,369,036	+25.602%
2024-01-12	91.280	91.8950	89.4300	89.70	-0.895%	8,303,137	+20.379%
2024-01-11	90.950	90.9500	89.5400	90.51	-1.060%	9,394,248	+19.302%
2024-01-10	91.530	91.9700	91.2850	91.48	-0.630%	6,929,232	+18.037%
2024-01-09	92.750	92.8350	91.6600	92.06	-1.551%	7,594,054	+17.293%
2024-01-08	93.210	93.8300	92.2800	93.51	+0.290%	6,738,378	+15.474%
2024-01-05	92.210	93.9300	92.0550	93.24	+1.183%	6,027,839	+15.809%
2024-01-04	92.150	93.1350	91.6600	92.15	+0.261%	8,735,828	+17.179%
2024-01-03	93.200	93.2000	91.2700	91.91	-2.119%	7,487,897	+17.484%
2024-01-02	92.660	94.1500	92.2700	93.90	+0.697%	6,132,168	+14.995%
2023-12-29	93.490	93.7700	93.0600	93.25	-0.416%	4,772,283	+15.796%
2023-12-28	93.310	93.9501	93.2400	93.64	-0.021%	4,089,529	+15.314%
2023-12-27	92.690	93.6900	92.4004	93.66	+0.883%	3,947,222	+15.289%
2023-12-26	92.610	93.0200	92.3700	92.84	+0.465%	2,726,286	+16.308%
2023-12-22	92.900	93.6600	92.2324	92.41	-0.238%	5,800,929	+16.849%
2023-12-21	92.135	92.6600	91.6400	92.63	+1.635%	7,748,018	+16.571%
2023-12-20	91.455	92.3100	90.9300	91.14	-0.849%	10,465,232	+18.477%
2023-12-19	90.915	92.3600	90.7000	91.92	+1.278%	8,114,867	+17.472%
2023-12-18	91.660	91.6725	90.6100	90.76	-0.895%	9,145,477	+18.973%
2023-12-15	91.000	91.8400	90.2600	91.58	+0.593%	16,905,690	+17.908%
2023-12-14	87.230	92.0000	87.2100	91.04	+6.318%	19,807,130	+18.607%
2023-12-13	83.470	86.1109	83.3000	85.63	+2.428%	10,144,555	+26.101%
2023-12-12	82.940	83.6600	82.5650	83.60	+0.942%	7,395,338	+29.163%
2023-12-11	82.370	82.8350	81.9600	82.82	+0.656%	6,343,277	+30.379%
2023-12-08	80.280	82.6550	80.1500	82.28	+2.402%	10,343,400	+31.235%
2023-12-07	79.760	80.5650	79.6200	80.35	+1.184%	5,430,566	+34.387%
2023-12-06	80.780	81.7600	79.3250	79.41	-0.948%	7,321,767	+35.978%
2023-12-05	80.680	80.8400	79.5900	80.17	-1.281%	6,103,166	+34.689%
2023-12-04	80.150	81.4800	80.0600	81.21	+0.396%	6,704,603	+32.964%
2023-12-01	79.080	80.9800	78.7400	80.89	+1.954%	9,617,106	+33.490%
2023-11-30	78.770	79.4800	78.2100	79.34	+1.006%	8,480,526	+36.098%
2023-11-29	77.480	79.5300	77.3400	78.55	+2.172%	7,384,685	+37.467%
2023-11-28	77.360	77.4500	76.3300	76.88	-1.373%	9,197,885	+40.453%
2023-11-27	78.270	78.3500	77.5900	77.95	-0.890%	5,237,785	+38.525%
2023-11-24	78.260	78.9100	78.0450	78.65	+0.204%	2,398,033	+37.292%
2023-11-22	78.790	78.8700	78.2050	78.49	+0.025%	4,265,977	+37.572%
2023-11-21	79.070	79.3400	78.2200	78.47	-1.543%	7,394,809	+37.607%
2023-11-20	80.030	80.1990	79.3400	79.70	-0.722%	7,728,224	+35.483%
2023-11-17	80.330	80.4450	79.9350	80.28	+0.778%	6,042,775	+34.504%
2023-11-16	79.980	80.2799	79.0400	79.66	-0.025%	6,757,581	+35.551%
2023-11-15	78.570	80.0400	78.5000	79.68	+1.749%	9,841,640	+35.517%
2023-11-14	76.680	78.9550	76.6700	78.31	+4.358%	12,287,688	+37.888%
2023-11-13	74.750	75.5200	74.5500	75.04	-0.385%	4,868,377	+43.897%
2023-11-10	74.660	75.3900	74.0500	75.33	+1.537%	8,927,940	+43.343%
2023-11-09	75.680	76.0700	73.9600	74.19	-2.343%	9,434,201	+45.545%
2023-11-08	75.450	76.1900	75.0550	75.97	+0.609%	8,075,195	+42.135%
2023-11-07	75.860	76.1700	74.9300	75.51	-0.540%	7,657,721	+43.001%
2023-11-06	76.680	76.7600	75.3650	75.92	-0.446%	8,140,533	+42.229%
2023-11-03	74.590	76.6800	74.5400	76.26	+3.812%	14,951,094	+41.595%
2023-11-02	71.680	73.5300	71.6500	73.46	+3.538%	11,638,022	+46.992%
2023-11-01	71.170	71.9100	70.7000	70.95	+0.184%	9,429,031	+52.192%
2023-10-31	70.770	71.0200	70.2700	70.82	+0.326%	8,949,027	+52.471%
2023-10-30	70.050	70.8900	69.4200	70.59	+0.270%	9,769,492	+52.968%
2023-10-27	71.910	72.0100	70.1900	70.40	-2.317%	11,099,143	+53.381%
2023-10-26	71.470	72.6899	71.4000	72.07	+0.938%	10,902,306	+49.827%
2023-10-25	71.250	71.9000	71.1250	71.40	-0.224%	8,461,712	+51.232%
2023-10-24	71.750	72.1000	71.0800	71.56	-0.195%	9,265,496	+50.894%
2023-10-23	72.730	72.8700	71.2400	71.70	-1.955%	12,847,139	+50.600%
2023-10-20	73.120	73.9990	72.3500	73.13	+0.288%	11,270,642	+47.655%

document.getElementById("Wl2lqL").onerror = function(){this.style.display='none';}; .dark-mode .hqhrC0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hqhrC0{ color: #333333; background-color: white; border: 2px solid #333333; }MSMorgan Stanleystock NYSE

MS
Morgan Stanley
stock NYSE