MS: Morgan Stanley Historical Data

1997 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 19.4708

CLOSE 19.5112

Low

LOW 13.92

High

HIGH 25.29

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1997	14.1	14.13	13.92	14.08
01/03/1997	14.18	14.56	14.18	14.37
01/06/1997	14.37	14.66	14.34	14.37
01/07/1997	14.29	14.56	14.21	14.45
01/08/1997	14.45	14.48	14.24	14.29
01/09/1997	14.29	14.48	14.29	14.48
01/10/1997	14.26	14.42	14.16	14.4
01/13/1997	14.4	14.56	14.32	14.56
01/14/1997	14.72	15.01	14.72	14.93
01/15/1997	15.03	15.03	14.5	14.56
01/16/1997	14.61	14.77	14.45	14.72
01/17/1997	14.93	15.14	14.93	15.09
01/20/1997	15.3	15.67	15.3	15.51
01/21/1997	15.46	15.83	15.3	15.78
01/22/1997	15.94	16.2	15.83	16.15
01/23/1997	15.99	16.31	15.94	15.94
01/24/1997	15.94	16.1	15.73	15.83
01/27/1997	15.73	15.83	15.57	15.73
01/28/1997	15.88	15.94	15.57	15.57
01/29/1997	15.41	15.67	15.35	15.67
01/30/1997	16.1	16.26	15.94	16.04
01/31/1997	16.1	16.52	15.99	16.2
02/03/1997	16.31	16.47	16.15	16.31
02/04/1997	16.31	16.52	16.1	16.42
02/05/1997	16.89	17.48	16.84	17.27
02/06/1997	17.27	17.74	17.21	17.48
02/07/1997	17.74	18.06	17.32	17.85
02/10/1997	17.69	17.85	17.64	17.8
02/11/1997	17.9	18.01	17.48	17.69
02/12/1997	17.58	17.64	17.32	17.37
02/13/1997	17.43	18.01	17.43	17.85
02/14/1997	17.85	18.17	17.69	18.01
02/18/1997	18.12	18.49	18.12	18.49
02/19/1997	18.38	18.7	18.27	18.59
02/20/1997	18.33	18.43	17.96	18.06
02/21/1997	18.06	18.06	17.43	17.53
02/24/1997	17.11	17.37	17.11	17.27
02/25/1997	17.43	17.48	17.32	17.48
02/26/1997	17.37	17.53	16.73	17.05
02/27/1997	17.05	17.16	16.36	16.36
02/28/1997	16.2	16.68	16.15	16.31
03/03/1997	16.31	16.89	16.15	16.84
03/04/1997	17	17	16.52	16.58
03/05/1997	16.68	17.05	16.63	17.05
03/06/1997	17.05	17.37	17	17.27
03/07/1997	17.27	17.27	16.95	17
03/10/1997	16.89	16.95	16.63	16.95
03/11/1997	16.95	17.16	16.95	17.11
03/12/1997	17.05	17.27	16.79	16.84
03/13/1997	16.63	16.73	16.1	16.2
03/14/1997	16.15	16.52	16.1	16.47
03/17/1997	16.47	16.47	15.99	16.26
03/18/1997	16.04	16.1	15.67	15.78
03/19/1997	15.62	16.2	15.62	16.15
03/20/1997	16.15	16.2	15.88	16.04
03/21/1997	16.31	16.47	16.2	16.42
03/24/1997	16.26	16.26	15.99	16.2
03/25/1997	16.04	16.52	16.04	16.15
03/26/1997	16.15	16.15	15.73	15.83
03/27/1997	15.78	15.94	15.14	15.3
03/31/1997	15.19	15.25	14.72	14.82
04/01/1997	14.82	15.62	14.77	15.62
04/02/1997	15.3	15.35	14.5	14.66
04/03/1997	14.61	15.35	14.56	15.25
04/04/1997	15.14	15.73	15.09	15.73
04/07/1997	15.78	15.94	15.57	15.83
04/08/1997	15.83	15.88	15.62	15.73
04/09/1997	15.94	15.99	15.62	15.67
04/10/1997	15.73	15.73	15.35	15.41
04/11/1997	15.14	15.19	14.88	15.03
04/14/1997	15.03	15.3	14.93	15.3
04/15/1997	15.51	15.62	15.25	15.35
04/16/1997	15.25	15.41	15.09	15.41
04/17/1997	15.41	15.67	15.35	15.46
04/18/1997	15.51	15.62	15.51	15.51
04/21/1997	15.51	15.51	14.93	15.14
04/22/1997	15.14	15.41	14.93	15.41
04/23/1997	15.41	15.41	15.03	15.14
04/24/1997	15.03	15.14	14.66	14.98
04/25/1997	14.93	14.98	14.72	14.82
04/28/1997	14.82	15.14	14.82	14.98
04/29/1997	15.41	16.36	15.35	16.04
04/30/1997	15.78	16.58	15.78	16.26
05/01/1997	16.2	16.52	16.1	16.26
05/02/1997	16.26	16.89	16.2	16.68
05/05/1997	16.79	17.21	16.73	17.16
05/06/1997	17.05	17.21	16.89	17
05/07/1997	17	17	16.42	16.47
05/08/1997	16.31	16.79	16.31	16.58
05/09/1997	16.79	16.79	16.47	16.73
05/12/1997	16.79	16.95	16.73	16.89
05/13/1997	16.95	16.95	16.63	16.73
05/14/1997	16.89	17.11	16.79	16.84
05/15/1997	16.79	16.89	16.73	16.84
05/16/1997	16.89	16.89	16.58	16.63
05/19/1997	16.68	16.95	16.68	16.89
05/20/1997	16.79	17.43	16.63	17.43
05/21/1997	17.43	17.64	17	17.05
05/22/1997	17.05	17.05	16.79	16.89
05/23/1997	16.95	17.43	16.95	17.32
05/27/1997	17.21	17.48	17.11	17.37
05/28/1997	17.43	17.43	16.89	17
05/29/1997	17.11	17.16	16.84	16.84
05/30/1997	16.68	17.69	16.68	17.64
06/02/1997	17.74	17.96	17.37	17.43
06/03/1997	17.53	17.69	17.43	17.64
06/04/1997	17.64	17.9	17.53	17.74
06/05/1997	17.64	18.12	17.64	18.06
06/06/1997	18.06	18.7	18.06	18.59
06/09/1997	18.65	18.7	18.12	18.22
06/10/1997	18.27	18.38	18.12	18.33
06/11/1997	18.38	18.54	18.27	18.49
06/12/1997	18.54	19.13	18.43	18.91
06/13/1997	19.13	19.39	19.13	19.39
06/16/1997	19.34	19.39	19.07	19.13
06/17/1997	18.91	19.13	18.7	19.02
06/18/1997	19.07	19.23	18.97	19.18
06/19/1997	19.18	19.71	19.13	19.55
06/20/1997	19.55	19.87	19.5	19.82
06/23/1997	19.87	19.87	19.13	19.13
06/24/1997	19.34	19.66	19.18	19.66
06/25/1997	19.66	19.76	19.07	19.34
06/26/1997	19.28	19.44	18.81	19.02
06/27/1997	18.94	19.13	18.51	18.54
06/30/1997	18.65	18.83	18.3	18.3
07/01/1997	18.59	19.1	18.54	19.1
07/02/1997	18.94	19.55	18.94	19.52
07/03/1997	19.55	19.9	19.39	19.68
07/07/1997	19.6	19.66	19.28	19.47
07/08/1997	19.23	19.58	19.2	19.44
07/09/1997	19.42	19.68	19.26	19.42
07/10/1997	19.44	19.6	19.36	19.55
07/11/1997	19.44	19.95	19.39	19.82
07/14/1997	19.87	19.87	19.39	19.68
07/15/1997	19.79	19.84	19.39	19.52
07/16/1997	19.52	19.82	19.47	19.6
07/17/1997	19.6	20.05	19.44	20.03
07/18/1997	19.98	19.98	19.28	19.31
07/21/1997	19.28	19.42	18.99	19.42
07/22/1997	19.26	19.95	19.26	19.92
07/23/1997	20.03	20.29	19.92	20.13
07/24/1997	20.16	20.48	19.98	20.37
07/25/1997	20.45	20.64	20.29	20.61
07/28/1997	20.69	20.8	20.61	20.72
07/29/1997	20.75	20.77	20.51	20.67
07/30/1997	20.83	21.22	20.8	21.14
07/31/1997	21.14	22.58	21.12	22.29
08/01/1997	22.31	22.42	21.89	22.21
08/04/1997	22.21	22.31	21.91	22.29
08/05/1997	22.26	22.82	22.1	22.74
08/06/1997	22.68	22.95	22.39	22.82
08/07/1997	22.82	22.92	22.39	22.42
08/08/1997	22.1	23.11	22.05	22.9
08/11/1997	22.31	22.9	22.31	22.87
08/12/1997	22.95	22.95	21.97	22.02
08/13/1997	22.39	22.45	21.46	21.99
08/14/1997	22.1	22.29	21.78	22.05
08/15/1997	22.05	22.05	21.17	21.2
08/18/1997	21.14	21.3	20.35	21.06
08/19/1997	21.22	22.37	21.22	22.37
08/20/1997	22.37	22.63	22.21	22.63
08/21/1997	22.63	22.68	21.94	22.13
08/22/1997	21.52	22.02	20.72	21.99
08/25/1997	21.97	22.07	21.2	21.25
08/26/1997	21.25	21.65	21.17	21.33
08/27/1997	21.22	21.36	20.4	21.06
08/28/1997	21.06	21.06	20.59	20.69
08/29/1997	20.77	20.8	20.43	20.45
09/02/1997	20.51	21.57	20.48	21.52
09/03/1997	21.52	21.83	21.36	21.54
09/04/1997	21.49	22.18	21.41	22.18
09/05/1997	22.31	22.37	21.33	21.65
09/08/1997	21.75	21.91	21.62	21.7
09/09/1997	21.46	21.86	21.41	21.68
09/10/1997	21.52	21.91	21.52	21.57
09/11/1997	21.57	21.68	20.69	20.93
09/12/1997	21.41	21.73	20.98	21.68
09/15/1997	21.57	21.94	21.49	21.73
09/16/1997	22.15	23.38	22.07	23.27
09/17/1997	23.27	23.64	23.14	23.19
09/18/1997	23.53	23.64	22.92	23.24
09/19/1997	23.38	23.64	23.06	23.64
09/22/1997	23.8	24.15	23.61	23.99
09/23/1997	24.01	24.07	23.48	23.77
09/24/1997	24.01	24.7	24.01	24.2
09/25/1997	24.17	24.3	23.69	23.96
09/26/1997	23.96	24.25	23.72	23.83
09/29/1997	23.77	23.77	23.22	23.43
09/30/1997	23.38	23.38	22.87	22.98
10/01/1997	23	23.22	22.84	23.08
10/02/1997	23.06	23.69	23.03	23.59
10/03/1997	24.38	24.38	23.4	23.93
10/06/1997	24.01	24.07	23.75	23.96
10/07/1997	24.01	24.97	24.01	24.97
10/08/1997	24.81	24.84	24.23	24.38
10/09/1997	23.93	24.2	23.72	23.8
10/10/1997	23.59	23.85	23.45	23.56
10/13/1997	23.67	24.04	23.53	23.96
10/14/1997	24.2	24.97	23.93	24.96
10/15/1997	24.65	24.68	24.15	24.38
10/16/1997	24.6	24.78	23.27	23.77
10/17/1997	23.32	23.61	22.6	23.32
10/20/1997	23	23.4	22.84	23.32
10/21/1997	23.43	23.69	23.35	23.69
10/22/1997	23.67	23.8	23.16	23.51
10/23/1997	23.14	23.16	22.55	22.92
10/24/1997	23.32	23.32	22.37	22.9
10/27/1997	22.84	22.9	19.84	20.11
10/28/1997	18.97	21.89	18.7	21.57
10/29/1997	21.3	22.18	20.98	21.3
10/30/1997	20.93	21.01	19.98	20.19
10/31/1997	20.93	21.36	20.35	20.83
11/03/1997	21.65	22.1	21.52	22.07
11/04/1997	22.53	23.75	22.31	23.35
11/05/1997	23.38	24.12	23.22	23.61
11/06/1997	23.32	23.51	22.84	23.51
11/07/1997	22.66	23.35	22.63	23.16
11/10/1997	23.11	23.14	22.31	22.34
11/11/1997	22.34	22.47	21.62	21.81
11/12/1997	21.68	21.89	21.04	21.12
11/13/1997	21.25	21.44	20.29	21.14
11/14/1997	21.36	21.68	21.17	21.68
11/17/1997	22.1	22.47	22.05	22.23
11/18/1997	22.18	22.21	21.28	21.46
11/19/1997	21.46	22.1	21.41	22.1
11/20/1997	22.21	23.64	22.15	23.32
11/21/1997	23.32	23.32	22.87	23
11/24/1997	22.76	23.06	22.63	22.63
11/25/1997	23.06	23.16	22.29	22.95
11/26/1997	22.9	23.51	22.9	23.06
11/28/1997	23.24	23.35	22.95	23.08
12/01/1997	23.32	23.99	23.03	23.85
12/02/1997	23.8	23.91	23.72	23.88
12/03/1997	23.88	24.44	23.67	24.3
12/04/1997	24.44	24.81	24.38	24.57
12/05/1997	24.33	24.86	24.2	24.81
12/08/1997	24.97	25.29	24.6	24.92
12/09/1997	24.92	25.29	24.54	24.57
12/10/1997	24.3	24.7	24.23	24.57
12/11/1997	24.23	24.49	23.99	24.25
12/12/1997	24.36	24.36	23.32	23.77
12/15/1997	23.72	23.83	23.27	23.27
12/16/1997	23.69	23.77	23.22	23.32
12/17/1997	23.38	23.67	23.3	23.53
12/18/1997	23.53	23.53	22.76	22.79
12/19/1997	22.47	23.11	21.94	22.71
12/22/1997	23.03	23.27	22.39	22.98
12/23/1997	22.84	23.11	22.47	22.84
12/24/1997	22.84	22.84	21.99	22.21
12/26/1997	22.15	22.58	22.15	22.5
12/29/1997	22.53	23.56	22.53	23.45
12/30/1997	23.45	24.33	23.43	24.3
12/31/1997	24.3	25.13	24.09	25.13

Menu

Create your free account now!

MS: Morgan Stanley Historical Data

1997 Historical Chart

Average

Low

High