MS: Morgan Stanley Historical Data

1998 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 29.9372

CLOSE 29.9585

Low

LOW 15.51

High

HIGH 41.44

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1998	24.86	25.13	24.6	24.97
01/05/1998	25.18	26.08	25.18	25.87
01/06/1998	25.23	25.5	24.89	25.5
01/07/1998	25.5	25.61	24.78	24.86
01/08/1998	24.84	25.15	24.68	25.05
01/09/1998	25	25	23.59	23.8
01/12/1998	22.95	23.59	22.9	23.38
01/13/1998	23.43	23.8	23.38	23.77
01/14/1998	23.77	24.04	23.61	24.04
01/15/1998	23.88	23.91	23.22	23.56
01/16/1998	23.8	24.09	23.75	23.88
01/20/1998	23.99	24.78	23.61	24.73
01/21/1998	24.84	24.86	24.44	24.73
01/22/1998	24.38	24.52	22.98	23.35
01/23/1998	23.45	23.59	22.55	22.98
01/26/1998	23.59	23.59	22.95	23.03
01/27/1998	22.92	23.45	22.53	23.45
01/28/1998	23.48	24.6	23.4	24.41
01/29/1998	24.41	25.34	24.25	24.76
01/30/1998	24.81	25.34	24.3	24.81
02/02/1998	25.26	26.22	25.23	26.19
02/03/1998	26.19	26.19	25.79	26.06
02/04/1998	25.9	26.11	25.77	26.03
02/05/1998	26.11	26.46	25.58	25.85
02/06/1998	25.79	26.11	25.66	26.06
02/09/1998	26.08	26.11	25.85	26
02/10/1998	26	26.43	25.95	26.35
02/11/1998	26.35	26.54	25.69	26.11
02/12/1998	26.62	27.25	26.59	27.17
02/13/1998	26.78	27.39	26.59	27.2
02/17/1998	27.6	27.89	27.44	27.57
02/18/1998	27.39	28.48	27.39	28.37
02/19/1998	28.32	28.87	28.24	28.69
02/20/1998	28.9	29.25	28.63	29.17
02/23/1998	28.95	29.33	28.9	29.3
02/24/1998	29.19	29.8	29.14	29.48
02/25/1998	29.59	30.33	29.54	29.96
02/26/1998	29.96	30.36	29.86	29.86
02/27/1998	29.7	29.78	29.38	29.67
03/02/1998	29.62	29.78	29.48	29.72
03/03/1998	29.67	29.83	29.4	29.67
03/04/1998	29.67	29.72	29.22	29.67
03/05/1998	29.33	29.67	29.19	29.64
03/06/1998	29.75	30.23	29.7	30.15
03/09/1998	29.8	30.57	29.8	30.49
03/10/1998	30.89	31.56	30.81	31.53
03/11/1998	31.34	31.8	31.32	31.4
03/12/1998	31.29	31.56	31.24	31.48
03/13/1998	31.5	32.03	31.5	31.77
03/16/1998	31.77	32.17	31.77	32.09
03/17/1998	32.03	32.73	32.03	32.59
03/18/1998	32.3	33.1	32.27	32.88
03/19/1998	32.88	32.88	32.01	32.73
03/20/1998	32.17	32.35	31.9	32.06
03/23/1998	32.01	32.01	31.53	31.77
03/24/1998	32.03	32.59	32.03	32.59
03/25/1998	33.04	33.1	31.58	32.17
03/26/1998	32.17	32.17	31.08	31.08
03/27/1998	31.42	31.64	31.24	31.45
03/30/1998	31.34	31.42	30.84	31.03
03/31/1998	31.13	31.26	30.65	30.97
04/01/1998	30.87	31.13	30.81	30.97
04/02/1998	31.13	31.72	31.1	31.4
04/03/1998	31.66	32.25	31.48	32.06
04/06/1998	33.15	34.48	33.07	34
04/07/1998	34	34.8	33.92	34.16
04/08/1998	34	34.65	34	34.45
04/09/1998	34.69	35.46	34.53	34.98
04/13/1998	35.17	36.07	35.12	35.89
04/14/1998	35.78	35.81	35.14	35.2
04/15/1998	35.28	35.28	34.32	34.85
04/16/1998	34.77	34.85	34.11	34.32
04/17/1998	34.27	35.51	34.21	35.41
04/20/1998	35.3	35.3	33.95	34.69
04/21/1998	34	34.37	33.79	33.84
04/22/1998	34.05	34.58	34.05	34.29
04/23/1998	34.19	34.32	33.63	33.71
04/24/1998	33.58	34.16	33.15	33.23
04/27/1998	32.51	32.54	31.45	31.95
04/28/1998	32.09	32.3	31.56	31.56
04/29/1998	31.88	32.73	31.8	32.59
04/30/1998	32.99	33.63	32.99	33.52
05/01/1998	33.47	33.76	33.31	33.58
05/04/1998	33.68	34.11	33.47	33.47
05/05/1998	33.36	33.36	32.73	32.94
05/06/1998	32.83	33.04	31.98	32.01
05/07/1998	32.01	32.27	31.45	31.56
05/08/1998	31.64	32.27	31.64	32.14
05/11/1998	31.93	32.78	31.88	31.88
05/12/1998	31.77	32.17	31.26	32.09
05/13/1998	31.88	32.01	31.66	31.74
05/14/1998	31.82	32.09	31.77	31.98
05/15/1998	31.95	32.7	31.93	32.59
05/18/1998	32.57	33.07	31.72	31.72
05/19/1998	31.98	32.43	31.69	32.41
05/20/1998	32.51	33.68	32.14	33.52
05/21/1998	33.68	34.48	33.68	33.89
05/22/1998	34	34.19	33.52	33.65
05/26/1998	33.84	34.4	33.04	33.04
05/27/1998	32.51	32.83	31.72	32.41
05/28/1998	32.41	33.04	32.03	33.04
05/29/1998	33.15	33.79	33.07	33.18
06/01/1998	33.2	33.89	33.07	33.55
06/02/1998	33.89	34.05	33.36	33.39
06/03/1998	33.5	34.11	33.36	33.39
06/04/1998	33.5	34.08	33.34	33.92
06/05/1998	34.03	34.32	33.79	34.32
06/08/1998	34.35	35.22	34.08	34.93
06/09/1998	34.8	34.9	34.56	34.8
06/10/1998	34.8	34.8	34.13	34.27
06/11/1998	34.24	34.66	33.47	33.92
06/12/1998	33.92	34.13	32.99	33.6
06/15/1998	33.1	33.12	32.01	32.03
06/16/1998	32.19	32.46	31.88	32.22
06/17/1998	32.59	33.95	32.59	33.55
06/18/1998	33.5	34.08	33.39	33.47
06/19/1998	33.15	33.76	33.15	33.5
06/22/1998	33.68	34.48	33.68	33.95
06/23/1998	34.05	35.12	33.89	35.09
06/24/1998	35.09	36.98	35.06	36.82
06/25/1998	36.95	37.8	36.71	37.29
06/26/1998	37.13	37.37	37.03	37.16
06/29/1998	37.27	37.77	36.63	36.71
06/30/1998	36.98	38.83	36.74	38.83
07/01/1998	38.25	38.41	37.51	38.3
07/02/1998	38.25	38.36	37.93	38.33
07/06/1998	38.22	38.52	37.83	38.09
07/07/1998	38.09	38.49	37.88	38.49
07/08/1998	38.67	39.29	38.62	39.13
07/09/1998	38.94	39.1	38.52	38.54
07/10/1998	38.54	39.26	37.93	39.26
07/13/1998	39.53	40.22	39.39	39.9
07/14/1998	39.74	40.27	39.31	40.16
07/15/1998	40.06	40.75	39.95	40.16
07/16/1998	40.06	40.48	39.74	40.45
07/17/1998	40.45	41.33	40.3	41.17
07/20/1998	40.8	41.12	40.72	40.72
07/21/1998	41.15	41.44	40.22	40.22
07/22/1998	39.95	40.16	39.02	39.45
07/23/1998	39.26	39.53	38.83	38.91
07/24/1998	38.81	38.94	37.61	38.36
07/27/1998	37.77	38.41	36.84	37.9
07/28/1998	37.4	37.61	37	37.21
07/29/1998	37.51	38.3	37.08	37.24
07/30/1998	37.67	37.96	37.53	37.61
07/31/1998	37.56	37.69	36.66	37
08/03/1998	36.9	36.92	36.07	36.07
08/04/1998	35.97	36.39	34.4	34.4
08/05/1998	34.42	35.28	33.73	35.04
08/06/1998	34.9	36.28	34.69	35.99
08/07/1998	36.13	37.37	35.89	36.18
08/10/1998	35.86	35.94	34.66	34.72
08/11/1998	33.68	34.61	32.99	34.45
08/12/1998	34.61	35.01	34	34.11
08/13/1998	34.11	34.11	33.47	33.5
08/14/1998	33.5	34	32.62	32.67
08/17/1998	32.65	34.61	32.14	34.53
08/18/1998	34.56	35.86	34.27	35.83
08/19/1998	36.18	36.18	34.74	35.2
08/20/1998	34.98	35.14	34.05	34.05
08/21/1998	33.15	33.26	32.11	32.67
08/24/1998	32.73	33.39	32.09	33.04
08/25/1998	33.5	34.64	32.86	33.47
08/26/1998	32.78	32.8	32.01	32.33
08/27/1998	31.66	31.66	28.95	29.56
08/28/1998	29.7	30.12	26.78	27.73
08/31/1998	28	28.18	24.17	24.68
09/01/1998	24.78	24.86	21.04	24.49
09/02/1998	24.28	26.46	24.23	25.08
09/03/1998	24.12	24.12	21.99	22.79
09/04/1998	22.95	23.22	20.83	21.36
09/08/1998	23.38	23.59	22.21	23.22
09/09/1998	23.16	23.16	21.25	21.28
09/10/1998	20.51	20.67	19.66	20.53
09/11/1998	20	21.94	19.55	21.68
09/14/1998	22.47	23.43	22.37	22.58
09/15/1998	22.53	24.15	22.29	23.93
09/16/1998	24.23	26.11	23.88	25.74
09/17/1998	23.91	24.28	23.4	23.72
09/18/1998	23.75	23.91	23.16	23.19
09/21/1998	22.53	23.22	21.62	22.9
09/22/1998	23.16	23.61	22.37	22.74
09/23/1998	22.95	24.6	22.15	24.33
09/24/1998	24.6	24.6	21.38	21.91
09/25/1998	21.09	22.68	20.85	22.37
09/28/1998	23.19	23.19	20.56	20.93
09/29/1998	21.04	21.52	19.15	19.18
09/30/1998	19.18	19.39	17.64	18.33
10/01/1998	17.56	18.27	16.81	17
10/02/1998	17.21	18.91	17.13	18.65
10/05/1998	17.9	18.27	17.11	17.35
10/06/1998	17.98	18.78	17.53	17.72
10/07/1998	17.43	17.93	16.04	16.34
10/08/1998	15.94	17.85	15.51	17.69
10/09/1998	18.22	19.74	18.14	19.44
10/12/1998	20.4	20.83	19.44	19.63
10/13/1998	19.47	20.4	19.23	19.9
10/14/1998	19.95	20.93	19.55	20.64
10/15/1998	20.75	23.48	20.61	23.48
10/16/1998	23.56	24.65	22.42	23.06
10/19/1998	22.98	24.6	22.84	24.09
10/20/1998	24.86	25.79	23.8	23.85
10/21/1998	23.91	24.12	22.87	23.56
10/22/1998	23.56	25.13	23.32	24.89
10/23/1998	24.68	25.66	24.41	24.86
10/26/1998	24.97	25.55	24.97	25.31
10/27/1998	25.69	25.69	24.65	24.68
10/28/1998	24.68	25.71	24.68	25.29
10/29/1998	25.55	26.78	25.34	26.7
10/30/1998	26.96	28.13	26.88	27.63
11/02/1998	27.52	27.89	26.85	27.2
11/03/1998	27.2	27.63	26.24	26.27
11/04/1998	26.72	27.33	26.54	26.54
11/05/1998	26.35	27.94	26.16	27.63
11/06/1998	27.41	27.94	27.25	27.63
11/09/1998	27.63	28	27.15	27.94
11/10/1998	27.57	27.73	26.78	26.78
11/11/1998	26.8	27.15	25.18	25.29
11/12/1998	25.23	25.79	24.44	25.39
11/13/1998	25.29	26.24	25.18	26.03
11/16/1998	26.78	27.52	26.7	27.23
11/17/1998	26.88	29.09	26.35	28.32
11/18/1998	28.21	28.55	27.09	27.76
11/19/1998	27.65	28.55	27.55	28.29
11/20/1998	28.71	30.02	28.71	29.99
11/23/1998	30.33	31.82	30.33	31.29
11/24/1998	31.66	32.62	30.76	30.76
11/25/1998	30.76	31.21	30.33	30.39
11/27/1998	30.87	32.03	30.87	31.77
11/30/1998	31.8	31.8	29.59	29.59
12/01/1998	28.48	29.25	28.1	29.01
12/02/1998	28.93	29.72	28.87	28.9
12/03/1998	28.93	29.25	27.84	27.86
12/04/1998	28.37	29.99	28.16	29.22
12/07/1998	29.64	30.1	29.09	29.38
12/08/1998	28.37	28.98	27.92	28.13
12/09/1998	28.85	29.01	28.05	28.48
12/10/1998	28.48	28.77	28.13	28.4
12/11/1998	28.16	28.71	27.84	28.34
12/14/1998	27.92	28.21	26.48	26.48
12/15/1998	26.91	28.26	26.59	28.26
12/16/1998	28.26	28.87	27.97	28.16
12/17/1998	28.85	29.72	28.85	29.35
12/18/1998	29.75	30.63	29.59	30.44
12/21/1998	31.29	32.78	31.24	32.54
12/22/1998	32.19	32.27	31.29	31.9
12/23/1998	32.27	32.91	31.69	32.75
12/24/1998	32.75	33.47	32.62	33.28
12/28/1998	33.71	33.71	32.09	32.73
12/29/1998	32.75	33.15	32.09	32.14
12/30/1998	31.98	32.25	30.84	31.1
12/31/1998	30.89	31.58	30.18	30.18

Menu

Create your free account now!

MS: Morgan Stanley Historical Data

1998 Historical Chart

Average

Low

High