MS: Morgan Stanley Historical Data

2001 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 51.7193

CLOSE 51.7204

Low

LOW 30.39

High

HIGH 76.92

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2001	66.51	67.31	58.65	61.31
01/03/2001	61.36	71.13	60.35	71.13
01/04/2001	72.25	75.81	71.93	75.38
01/05/2001	75.38	75.38	70.76	71.93
01/08/2001	71.4	71.77	68.37	70.87
01/09/2001	70.87	71.4	69.43	70.13
01/10/2001	68.74	73.37	68.74	73.1
01/11/2001	73.15	75.76	72.68	74.38
01/12/2001	72.78	74.75	72.09	72.36
01/16/2001	71.4	73.95	70.5	71.35
01/17/2001	71.35	72.62	67.89	68.74
01/18/2001	68.74	68.74	66.62	68.11
01/19/2001	68.21	71.98	68.21	71.72
01/22/2001	71.72	72.89	70.66	71.29
01/23/2001	72.36	74.27	71.88	73.79
01/24/2001	73.79	75.7	70.44	71.61
01/25/2001	71.61	71.98	69.28	70.44
01/26/2001	70.44	71.19	68.32	70.13
01/29/2001	70.71	72.24	70.47	71.38
01/30/2001	71.91	73.1	70.17	72.25
01/31/2001	72.51	74.8	71.4	72.08
02/01/2001	72.29	76.33	71.94	76.33
02/02/2001	76.25	76.92	73.01	73.32
02/05/2001	73.77	74.05	72.68	73.53
02/06/2001	73.86	73.95	71.41	72.21
02/07/2001	72.04	72.68	66.3	68.17
02/08/2001	69.06	69.32	65.63	66.3
02/09/2001	66.3	68	64.5	67.45
02/12/2001	67.41	68.04	65.68	68
02/13/2001	68.09	69.4	66.01	67.33
02/14/2001	67.32	67.33	64.77	65.4
02/15/2001	65.19	67.56	64.22	64.87
02/16/2001	63.75	64.24	62.89	63.54
02/20/2001	63.96	63.96	58.12	58.53
02/21/2001	58.06	60.13	55.68	56.13
02/22/2001	56.7	59.07	53.98	58.59
02/23/2001	58.18	58.18	53.98	56.95
02/26/2001	57.16	59.47	54.61	58.82
02/27/2001	59.5	60.64	57.67	59.21
02/28/2001	58.35	58.35	54.74	55.36
03/01/2001	53.13	54.19	51	54.06
03/02/2001	52.7	54.47	51.64	51.89
03/05/2001	52.19	53.21	51.1	53.21
03/06/2001	54.31	56.73	54.02	55.58
03/07/2001	55.46	57.25	54.49	56.74
03/08/2001	56.74	58.52	54.49	54.72
03/09/2001	54.19	54.4	51.64	52.07
03/12/2001	51.64	51.64	46.84	47.6
03/13/2001	49.3	50.32	48.33	50.15
03/14/2001	47.81	50.06	46.95	48.45
03/15/2001	49.73	51.09	49.17	50.16
03/16/2001	50.17	51.78	49.11	49.23
03/19/2001	49.73	52.11	49.68	51.62
03/20/2001	51.62	52.54	47.63	48.03
03/21/2001	47.6	50.06	46.24	46.44
03/22/2001	45.99	46.01	42.25	45.26
03/23/2001	46.11	46.54	44.63	45.48
03/26/2001	46.11	47.33	45.31	46.33
03/27/2001	46.11	48.88	44.89	48.11
03/28/2001	46.75	47.6	45.43	45.9
03/29/2001	45.9	46.33	45.01	45.63
03/30/2001	45.69	46.24	44.89	45.48
04/02/2001	45.18	46.73	44.37	44.5
04/03/2001	44.37	44.37	41.69	41.94
04/04/2001	41.74	41.74	37.49	38.47
04/05/2001	41.23	45.05	41.14	44.54
04/06/2001	44.2	44.63	42.5	43.26
04/09/2001	43.26	44.63	40.83	42.75
04/10/2001	43.99	46.74	43.82	46.44
04/11/2001	48.07	49.09	47.63	49
04/12/2001	48.79	50.79	47.69	50.66
04/16/2001	49.77	50.29	48.36	48.79
04/17/2001	48.33	50.91	48.03	50.02
04/18/2001	52.28	58.52	51.72	56.86
04/19/2001	56.27	57.4	55.68	57.18
04/20/2001	56.27	56.59	55.34	56.1
04/23/2001	56.06	56.07	53.86	54.23
04/24/2001	54.24	54.57	52.28	52.36
04/25/2001	52.32	52.48	51	52.19
04/26/2001	52.36	54.65	51.83	53.43
04/27/2001	54.36	55.94	53.91	55.51
04/30/2001	56.14	56.3	53.13	53.37
05/01/2001	52.7	53.99	51.65	53.85
05/02/2001	55.68	57.76	55.13	56.54
05/03/2001	56.1	56.52	55.11	56.3
05/04/2001	55.04	57.67	54.75	57.25
05/07/2001	56.95	58.35	56.44	56.92
05/08/2001	56.92	56.94	55.51	56.12
05/09/2001	55.42	56.18	54.93	55.31
05/10/2001	56.19	56.7	55.25	55.25
05/11/2001	55.26	56.61	53.72	53.73
05/14/2001	53.77	55.46	53.74	55.24
05/15/2001	55.25	56.82	54.87	55.77
05/16/2001	55.68	59.25	54.74	58.74
05/17/2001	58.52	59.76	58.27	59.25
05/18/2001	59.25	59.25	58.11	58.68
05/21/2001	58.9	62.01	58.58	61.78
05/22/2001	62.05	63.95	61.97	63.12
05/23/2001	61.71	62.03	60.63	60.78
05/24/2001	59.94	61.37	59.84	61.25
05/25/2001	60.14	60.78	58.56	59.06
05/29/2001	58.99	58.99	57.12	57.87
05/30/2001	56.44	57.29	54.57	54.57
05/31/2001	55.12	55.87	54.15	55.26
06/01/2001	55.08	55.85	54.31	55.42
06/04/2001	55.21	55.57	54.41	55.25
06/05/2001	55.46	56.44	55.44	56.19
06/06/2001	55.25	55.45	54.31	54.83
06/07/2001	54.74	55.79	53.6	55.68
06/08/2001	55.34	55.34	54.5	54.9
06/11/2001	53.72	54.66	52.28	52.91
06/12/2001	52.74	52.74	50.58	51.47
06/13/2001	51.76	52.69	50.41	50.49
06/14/2001	49.99	49.99	48.49	48.75
06/15/2001	47.73	49.34	47.45	48.89
06/18/2001	48.45	49.47	48.03	48.71
06/19/2001	50.57	51.47	49.68	49.68
06/20/2001	50.11	51.21	49.39	50.45
06/21/2001	51.94	55.25	50.66	55.21
06/22/2001	54.23	55.4	53.99	55.29
06/25/2001	55.29	55.51	54.36	54.84
06/26/2001	52.7	54.39	52.02	54.25
06/27/2001	53.55	54.98	53.08	53.25
06/28/2001	53.34	55.4	53.34	54.41
06/29/2001	54.2	54.82	53.51	54.6
07/02/2001	54.44	54.47	53.59	54.19
07/03/2001	53.78	54.66	53.46	54.15
07/05/2001	53.55	55.11	53.45	53.81
07/06/2001	53.13	53.85	51.44	51.8
07/09/2001	51.43	51.83	50.41	51.62
07/10/2001	51.83	52.28	49.67	49.69
07/11/2001	49.69	50.32	47.06	49.15
07/12/2001	49.56	52.65	49.56	52.55
07/13/2001	51.94	53.08	51.72	52.21
07/16/2001	51.55	52.66	48.71	49.68
07/17/2001	49.21	50.93	48.28	50.84
07/18/2001	49.3	50.15	48.85	50.06
07/19/2001	51.09	51.72	49.08	50.02
07/20/2001	50.02	51.02	49.39	50.58
07/23/2001	50.75	51.33	49.75	49.9
07/24/2001	49.73	49.9	48.47	48.9
07/25/2001	48.96	49.09	48.04	48.55
07/26/2001	47.77	50.27	47.62	50.27
07/27/2001	50.48	51.41	50.16	50.65
07/30/2001	50.45	51.4	50.2	50.7
07/31/2001	50.7	52.36	50.29	50.85
08/01/2001	51.43	53.51	51.17	53.04
08/02/2001	53.59	54.27	53.51	53.53
08/03/2001	53.59	53.68	52.91	53.68
08/06/2001	53.3	53.43	51.49	52.06
08/07/2001	52.11	53.13	51.65	52.19
08/08/2001	51.55	51.97	49.51	49.51
08/09/2001	48.66	48.79	46.68	47.68
08/10/2001	47.51	47.86	46.32	47.51
08/13/2001	47.51	48.03	46.97	47.38
08/14/2001	48.03	48.86	47.47	47.47
08/15/2001	47.47	48.01	46.54	46.71
08/16/2001	45.99	46.18	44.16	45.05
08/17/2001	44.2	44.5	42.59	43.52
08/20/2001	43.61	45.29	43.61	45.27
08/21/2001	45.22	47.14	44.44	44.54
08/22/2001	44.74	45.71	44.45	45.46
08/23/2001	45.48	45.65	44.06	44.62
08/24/2001	45.31	48.35	44.88	48.11
08/27/2001	47.69	48.54	46.96	47.9
08/28/2001	48.11	48.2	46.07	46.37
08/29/2001	46.73	46.92	45.37	45.76
08/30/2001	45.49	45.72	43.52	44.46
08/31/2001	44.63	46.41	44.58	45.35
09/04/2001	45.7	46.24	44.2	44.37
09/05/2001	44.63	45.36	42.87	43.95
09/06/2001	43.1	43.67	41.8	42.08
09/07/2001	41.69	42.41	40.15	40.85
09/10/2001	40.08	42.4	39.81	41.56
09/17/2001	35.91	38.39	35.85	36.13
09/18/2001	36.68	36.84	35.36	35.87
09/19/2001	35.96	36.98	33.47	35.69
09/20/2001	34.42	34.42	31.92	31.98
09/21/2001	30.74	34.64	30.39	34.07
09/24/2001	36.34	36.98	35.63	36.17
09/25/2001	36.67	37.83	35.53	36.38
09/26/2001	37.36	37.78	36.46	37.09
09/27/2001	36.85	37.74	35.75	37.66
09/28/2001	37.74	39.64	37.66	39.4
10/01/2001	38.67	40.04	38.38	39.86
10/02/2001	39.86	40.11	38.55	39.99
10/03/2001	39.19	42.5	39.1	42.41
10/04/2001	42.41	43.57	41.89	42.41
10/05/2001	42.41	42.41	39.84	41.11
10/08/2001	40.59	41.4	39.94	40.6
10/09/2001	40.6	41.99	40.43	41.87
10/10/2001	41.87	43.44	41.18	43.01
10/11/2001	43.73	46.03	43.66	44.88
10/12/2001	43.35	44.33	41.89	43.74
10/15/2001	42.97	44.88	42.5	44.64
10/16/2001	44.67	45.48	44.03	44.71
10/17/2001	46.2	46.2	44.41	44.63
10/18/2001	44.63	45.86	43.5	43.65
10/19/2001	43.65	43.83	41.4	41.74
10/22/2001	41.67	43.21	41.45	43.13
10/23/2001	43.14	44	42.54	43.34
10/24/2001	43.34	43.78	42.29	42.5
10/25/2001	41.89	43.95	41.31	43.65
10/26/2001	43.83	45.29	43.61	44.28
10/29/2001	45.01	45.01	43.04	43.07
10/30/2001	42.76	43.35	41.57	42.43
10/31/2001	42.52	43.52	41.58	41.58
11/01/2001	41.61	42.96	40.85	42.88
11/02/2001	42.47	44.11	42.43	43.75
11/05/2001	44.07	44.96	43.51	43.94
11/06/2001	43.94	45.21	43.44	45.19
11/07/2001	45.04	46.14	44.88	45.77
11/08/2001	46.28	47.47	45.65	45.7
11/09/2001	45.48	45.86	44.8	45.27
11/12/2001	45.27	45.9	43.86	45.34
11/13/2001	46.62	47.55	46.41	47.51
11/14/2001	49.17	49.51	48.3	49.47
11/15/2001	48.47	49.27	48.3	48.65
11/16/2001	48.31	48.64	47.01	47.35
11/19/2001	48.11	48.96	47.92	48.8
11/20/2001	49.01	49.9	48.15	48.35
11/21/2001	48.14	48.88	47.31	48.06
11/23/2001	48.27	49.49	48.2	49.19
11/26/2001	49.34	50.66	48.96	50.59
11/27/2001	50.12	50.28	48.92	49.09
11/28/2001	48.67	48.86	45.94	46.07
11/29/2001	46.08	48.01	45.68	47.81
11/30/2001	47.51	48.08	46.33	47.18
12/03/2001	45.52	45.76	44.11	44.48
12/04/2001	45.05	45.81	44	44.81
12/05/2001	45.65	48.06	45.35	47.49
12/06/2001	47.01	49	47.01	48.49
12/07/2001	48.32	48.33	46.75	47.31
12/10/2001	46.96	47.43	46.33	46.45
12/11/2001	46.45	47.86	45.58	46.62
12/12/2001	46.5	46.78	45.78	46.76
12/13/2001	46.07	46.76	45.48	45.88
12/14/2001	45.84	46.08	43.76	44.67
12/17/2001	44.8	45.33	43.65	43.94
12/18/2001	44.41	45.7	44.06	45.53
12/19/2001	45.48	47.6	44.91	47.42
12/20/2001	47.63	48.71	47.35	47.62
12/21/2001	47.62	47.8	46.39	46.97
12/24/2001	46.62	47.14	46.33	46.96
12/26/2001	46.96	48.2	46.89	47.13
12/27/2001	47.35	47.94	46.76	47.09
12/28/2001	47.6	48.54	47.41	48.34
12/31/2001	48.36	48.38	47.35	47.55

Menu

Create your free account now!

MS: Morgan Stanley Historical Data

2001 Historical Chart

Average

Low

High