MS: Morgan Stanley Historical Data

2000 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 68.1713

CLOSE 68.2851

Low

LOW 49.83

High

HIGH 93.5

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	58.33	58.65	56.15	57.38
01/04/2000	56.1	56.21	52.28	53.13
01/05/2000	52.7	52.78	49.83	51.19
01/06/2000	51.16	53.1	51.11	52.17
01/07/2000	51.21	53.95	50.76	53.79
01/10/2000	53.92	55.68	53.79	55.52
01/11/2000	56.1	56.15	55.04	55.52
01/12/2000	55.62	57.22	55.46	55.94
01/13/2000	56.1	56.6	55.25	56.29
01/14/2000	57.48	58.49	56.71	58.36
01/18/2000	58.36	58.97	56.82	56.84
01/19/2000	57.22	58.3	57.16	57.67
01/20/2000	57	58.33	56.63	57.3
01/21/2000	57.27	57.27	55.89	56.31
01/24/2000	56.74	57.16	53.31	54.4
01/25/2000	54.29	55.83	53.98	55.01
01/26/2000	55.46	56.47	54.51	56.47
01/27/2000	56.1	58.12	55.78	57.43
01/28/2000	56.1	57.53	53.44	53.82
01/31/2000	53.98	56.31	53.13	56.31
02/01/2000	55.78	55.99	54.03	54.4
02/02/2000	54.19	57.16	53.23	55.36
02/03/2000	56.1	56.63	54.61	56.31
02/04/2000	55.78	55.99	54.45	55.83
02/07/2000	54.83	55.57	54.4	55.36
02/08/2000	56.95	58.38	56.53	57.64
02/09/2000	58.49	58.6	56.53	57.11
02/10/2000	57.16	57.8	55.94	56.79
02/11/2000	56.84	58.7	56.42	56.74
02/14/2000	57.38	57.59	55.89	56.1
02/15/2000	55.09	55.83	54.83	55.73
02/16/2000	55.73	56.47	54.61	55.14
02/17/2000	55.41	55.68	53.44	53.76
02/18/2000	53.76	54.61	51.11	52.06
02/22/2000	52.91	53.28	51.43	52.97
02/23/2000	52.75	57.16	52.38	55.89
02/24/2000	57.38	59.71	56.21	58.7
02/25/2000	58.76	60.51	57.59	59.39
02/28/2000	58.23	59.29	57.8	58.81
02/29/2000	58.6	59.87	57.91	59.87
03/01/2000	61.09	64.18	60.78	63.96
03/02/2000	63.54	65.66	62.95	65.08
03/03/2000	66.51	67.31	64.49	67.31
03/06/2000	67.42	69.01	67.36	68.74
03/07/2000	69.06	70.02	68.11	68.85
03/08/2000	68.8	68.85	66.19	67.15
03/09/2000	67.79	70.87	67.15	70.87
03/10/2000	71.72	76.29	71.35	73.63
03/13/2000	70.55	72.78	68.53	70.13
03/14/2000	69.7	72.2	66.57	67.95
03/15/2000	68.37	68.53	66.09	66.3
03/16/2000	65.03	68.85	62.69	68.64
03/17/2000	69.97	75.6	69.75	75.54
03/20/2000	76.5	78.09	74.38	74.53
03/21/2000	72.73	75.65	70.87	75.38
03/22/2000	76.5	77.3	76.02	76.62
03/23/2000	76.77	80.75	73.31	80.54
03/24/2000	79.37	82.77	79.37	81.44
03/27/2000	80.22	80.22	75.97	76.5
03/28/2000	73.95	76.18	73.58	74.8
03/29/2000	75.22	75.81	71.24	73.74
03/30/2000	72.73	75.01	70.39	71.52
03/31/2000	70.97	71.51	67.58	70.44
04/03/2000	70.92	73.74	70.92	72.57
04/04/2000	73.31	73.31	63.01	66.83
04/05/2000	66.62	68.69	64.44	67.79
04/06/2000	68.85	72.68	68.85	72.52
04/07/2000	74.11	74.11	71.88	71.88
04/10/2000	73.1	76.55	72.89	75.44
04/11/2000	75.54	76.66	71.83	73.15
04/12/2000	75.44	75.44	67.58	67.79
04/13/2000	68	68.11	63.75	64.18
04/14/2000	60.35	61.15	55.04	57.59
04/17/2000	56.74	58.97	55.46	58.6
04/18/2000	58.65	65.29	58.38	64.39
04/19/2000	65.13	65.13	62.16	63.75
04/20/2000	63.54	63.75	62.1	63.75
04/24/2000	63.75	66.14	62.37	65.98
04/25/2000	66.14	68.8	64.92	67.89
04/26/2000	68.05	70.34	66.99	68.53
04/27/2000	65.45	68.43	64.81	68.43
04/28/2000	69.28	69.33	64.49	65.24
05/01/2000	65.03	70.23	64.23	67.79
05/02/2000	65.93	67.36	64.18	64.39
05/03/2000	64.18	65.13	61.63	62.05
05/04/2000	63.33	63.33	59.77	60.88
05/05/2000	60.4	63.33	59.82	60.46
05/08/2000	60.4	61.94	59.93	61.04
05/09/2000	61.41	62.42	59.71	60.46
05/10/2000	59.82	59.98	55.25	56.21
05/11/2000	58.23	58.44	56.31	56.95
05/12/2000	56.95	59.39	56.1	58.99
05/15/2000	59.18	63.75	59.08	62.95
05/16/2000	64.39	67.47	63.06	63.96
05/17/2000	64.18	65.4	62.16	64.6
05/18/2000	64.39	66.14	62.95	63.48
05/19/2000	61.09	61.73	58.01	59.02
05/22/2000	58.44	59.29	55.94	57.38
05/23/2000	57.38	59.18	57.16	58.01
05/24/2000	58.86	59.66	57.16	58.01
05/25/2000	58.01	60.35	54.03	54.4
05/26/2000	53.02	54.77	53.02	54.13
05/30/2000	54.4	57	54.29	56.95
05/31/2000	56.74	61.15	56.42	60.78
06/01/2000	61.2	64.6	59.61	63.96
06/02/2000	71.4	71.4	67.68	70.18
06/05/2000	68.85	70.44	68.27	69.81
06/06/2000	69.06	69.17	67.36	67.79
06/07/2000	67.26	69.7	67.26	67.95
06/08/2000	67.95	67.95	66.41	66.94
06/09/2000	68.11	69.49	67.2	67.36
06/12/2000	67.36	69.22	67.36	68.69
06/13/2000	68.69	71.4	67.95	70.87
06/14/2000	70.87	73.31	70.39	72.57
06/15/2000	71.93	72.14	68.21	71.35
06/16/2000	69.81	71.45	68.85	68.96
06/19/2000	70.55	73.1	69.75	71.77
06/20/2000	71.83	74.16	71.51	73.58
06/21/2000	74.16	74.75	71.98	72.78
06/22/2000	71.51	71.88	70.18	70.71
06/23/2000	70.55	71.77	68.58	68.96
06/26/2000	70.02	70.66	68.53	70.13
06/27/2000	69.28	71.61	69.12	70.76
06/28/2000	70.44	71.77	69.59	70.97
06/29/2000	70.55	72.36	69.33	71.72
06/30/2000	71.88	74.16	70.76	70.76
07/03/2000	71.19	72.46	70.97	72.25
07/05/2000	72.78	75.76	72.09	73.84
07/06/2000	73.9	76.18	72.94	76.08
07/07/2000	75.54	77.46	75.07	77.03
07/10/2000	76.93	79.58	76.55	79.37
07/11/2000	78.31	80.7	78.04	80.7
07/12/2000	80.75	81.81	80.38	81.18
07/13/2000	81.39	82.24	80.48	82.03
07/14/2000	82.08	82.45	81.28	82.45
07/17/2000	82.03	82.03	77.99	79.05
07/18/2000	78.09	78.94	77.08	77.56
07/19/2000	76.77	77.08	74.38	75.07
07/20/2000	75.86	78.2	75.81	77.56
07/21/2000	78.41	80.86	77.99	80.48
07/24/2000	80.54	81.39	79.1	80.01
07/25/2000	79.69	81.18	79.05	80.33
07/26/2000	79.63	80.64	78.78	79.05
07/27/2000	80.22	80.96	77.03	78.63
07/28/2000	78.41	78.41	74.53	75.01
07/31/2000	74.96	77.72	73.53	77.56
08/01/2000	78.31	78.68	76.87	77.3
08/02/2000	77.62	79.42	77.14	78.36
08/03/2000	77.35	80.33	77.3	79.79
08/04/2000	80.75	83.67	80.64	82.98
08/07/2000	83.41	84.15	81.6	83.73
08/08/2000	83.78	84.2	81.87	82.24
08/09/2000	81.6	85.16	81.33	83.62
08/10/2000	83.78	84.89	82.08	82.13
08/11/2000	82.4	86.49	82.29	86.49
08/14/2000	86.38	89.09	84.68	88.45
08/15/2000	88.19	88.56	85.69	86.28
08/16/2000	86.06	87.02	82.34	83.73
08/17/2000	83.19	87.13	83.19	86.86
08/18/2000	86.7	87.23	85.05	85.37
08/21/2000	86.22	86.75	84.15	86.59
08/22/2000	86.17	88.29	85.96	87.44
08/23/2000	87.55	88.13	85.85	86.38
08/24/2000	86.38	87.98	85.85	87.66
08/25/2000	86.91	88.13	85.27	86.06
08/28/2000	85.43	88.35	85.27	87.39
08/29/2000	87.23	89.09	86.01	88.83
08/30/2000	88.4	90.37	87.76	89.99
08/31/2000	89.14	92.23	88.88	91.43
09/01/2000	91.43	91.8	90.42	91.53
09/05/2000	91.53	93.08	90.1	90.9
09/06/2000	91.11	93.45	90.1	90.26
09/07/2000	90.63	90.63	88.61	89.46
09/08/2000	89.14	90.95	88.45	89.78
09/11/2000	89.04	93.23	89.04	93.13
09/12/2000	92.17	93.5	90.21	91.75
09/13/2000	89.78	91.43	87.55	89.04
09/14/2000	89.04	91.38	88.45	89.2
09/15/2000	87.6	88.51	82.93	83.73
09/18/2000	83.25	83.51	79.69	79.9
09/19/2000	80.96	83.88	79.79	82.88
09/20/2000	83.51	84.58	79.69	81.55
09/21/2000	75.54	76.18	72.68	76.13
09/22/2000	73.74	77.93	73.74	76.98
09/25/2000	78.09	80.33	78.09	78.57
09/26/2000	78.68	78.84	74.69	75.28
09/27/2000	76.71	77.46	73.68	73.79
09/28/2000	73.95	78.41	73.79	76.55
09/29/2000	75.86	78.63	75.12	77.72
10/02/2000	76.61	77.78	76.02	77.03
10/03/2000	77.24	79.16	76.02	78.09
10/04/2000	77.93	77.93	76.13	76.82
10/05/2000	76.93	79.47	76.87	78.2
10/06/2000	78.2	78.2	70.87	71.61
10/09/2000	72.68	73.05	69.81	70.76
10/10/2000	70.87	71.13	61.2	63.33
10/11/2000	63.96	68.8	59.18	66.09
10/12/2000	66.94	66.94	60.03	60.14
10/13/2000	62.05	67.47	61.84	66.46
10/16/2000	66.41	67.89	65.29	66.03
10/17/2000	66.03	66.19	60.99	62.85
10/18/2000	59.5	64.44	58.01	62.05
10/19/2000	64.18	67.79	64.18	65.08
10/20/2000	65.24	69.75	65.13	68.8
10/23/2000	69.81	69.81	66.03	66.3
10/24/2000	67.26	70.02	67.04	69.06
10/25/2000	69.17	69.7	65.77	66.41
10/26/2000	67.58	67.58	63.27	65.66
10/27/2000	66.62	68.43	66.14	67.52
10/30/2000	67.52	69.06	66.51	68.74
10/31/2000	68.32	69.28	67.15	68.27
11/01/2000	65.98	67.42	64.65	67.2
11/02/2000	67.2	69.7	66.67	68.37
11/03/2000	69.49	71.61	69.01	71.03
11/06/2000	70.76	70.76	67.15	68.21
11/07/2000	65.88	66.94	64.65	65.13
11/08/2000	63.11	63.17	60.35	62.1
11/09/2000	60.99	62	59.5	60.19
11/10/2000	59.29	60.62	57.69	58.76
11/13/2000	56.74	59.5	56.26	57.8
11/14/2000	58.65	62.05	56.63	57.69
11/15/2000	56.1	60.14	55.14	59.5
11/16/2000	59.5	61.63	58.44	60.35
11/17/2000	59.08	59.98	57.16	58.38
11/20/2000	58.38	58.44	54.45	54.83
11/21/2000	54.83	56.42	53.34	55.73
11/22/2000	54.4	56.37	52.91	54.72
11/24/2000	56.1	57.32	55.25	55.52
11/27/2000	56.1	57.16	55.89	56.53
11/28/2000	56.74	57.8	53.98	54.08
11/29/2000	55.2	56.53	54.08	55.25
11/30/2000	54.83	54.93	51.53	53.87
12/01/2000	53.76	55.57	52.38	53.02
12/04/2000	53.18	54.83	52.54	54.35
12/05/2000	55.25	61.84	55.09	61.2
12/06/2000	60.03	63.38	58.12	59.02
12/07/2000	59.02	60.67	56.42	57.69
12/08/2000	59.93	63.75	59.87	63.06
12/11/2000	63.17	66.62	62.79	66.14
12/12/2000	65.34	65.4	62.05	62.58
12/13/2000	62.9	64.28	62	63.96
12/14/2000	60.14	60.51	57.69	57.96
12/15/2000	57.06	60.24	55.52	58.54
12/18/2000	60.67	61.15	58.44	58.86
12/19/2000	57.22	64.18	56.74	58.65
12/20/2000	59.08	59.93	58.07	58.28
12/21/2000	58.28	61.41	57.38	61.2
12/22/2000	61.15	63.91	60.78	63.11
12/26/2000	62.9	65.72	62.37	65.08
12/27/2000	64.39	65.93	63.22	65.08
12/28/2000	65.45	68	64.76	67.47
12/29/2000	67.79	68.64	66.99	67.36

Menu

Create your free account now!

MS: Morgan Stanley Historical Data

2000 Historical Chart

Average

Low

High