MS: Morgan Stanley Historical Data

2002 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 38.6227

CLOSE 38.606

Low

LOW 24.48

High

HIGH 51.02

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	47.53	47.53	45.89	46.94
01/03/2002	47.13	48.39	47.04	48.3
01/04/2002	49.73	51.02	49.73	50.69
01/07/2002	50.94	50.95	50.19	50.31
01/08/2002	50.3	50.31	49.19	49.26
01/09/2002	48.93	50.81	48.93	49.63
01/10/2002	49.63	50.53	49.48	50.11
01/11/2002	50.02	50.28	48.54	48.93
01/14/2002	48.83	48.84	47.51	47.91
01/15/2002	47.92	49.21	47.81	49.17
01/16/2002	48.45	48.69	47.27	47.49
01/17/2002	48.11	49.09	47.7	48.99
01/18/2002	48.78	48.79	47.91	48.13
01/22/2002	48.45	48.62	46.72	47.05
01/23/2002	46.95	47.93	46.11	47.14
01/24/2002	47.69	48.5	45.91	46.24
01/25/2002	45.9	47.63	45.9	46.96
01/28/2002	47.69	47.73	46.5	46.74
01/29/2002	46.84	47.39	44.16	44.2
01/30/2002	44.52	45.17	42.67	44.71
01/31/2002	45.54	46.75	44.25	46.75
02/01/2002	46	46.07	45.11	45.4
02/04/2002	44.8	44.8	42.66	42.86
02/05/2002	42.26	42.5	41.35	42.02
02/06/2002	42.02	42.33	40.82	41.58
02/07/2002	41.9	42.88	41.23	41.31
02/08/2002	42.06	44.03	41.99	44
02/11/2002	44	44.5	43.01	44.33
02/12/2002	44.29	44.29	42.96	43.18
02/13/2002	43.39	44.19	43.1	43.65
02/14/2002	44.18	44.96	43.39	44.25
02/15/2002	44.04	44.05	42.38	42.4
02/19/2002	41.91	42.03	39.86	39.98
02/20/2002	40.04	41.06	39.4	40.6
02/21/2002	40.38	41.83	40.08	40.55
02/22/2002	40.29	40.42	39.01	39.64
02/25/2002	39.85	41.65	39.44	41.44
02/26/2002	41.64	41.91	40.92	41.44
02/27/2002	41.94	42.57	40.97	41.08
02/28/2002	41.64	42.56	41.41	41.75
03/01/2002	41.82	42.84	41.23	42.7
03/04/2002	43.37	45.9	42.84	45.69
03/05/2002	45.69	47.09	45.27	46.72
03/06/2002	46.72	48.29	46.72	47.91
03/07/2002	47.91	48.45	46.13	46.94
03/08/2002	47.74	48.78	47.07	48.33
03/11/2002	47.71	48.83	47.4	47.99
03/12/2002	47.06	48.34	46.71	48.01
03/13/2002	47.48	47.77	46.41	47.02
03/14/2002	46.81	47.18	46.12	46.48
03/15/2002	46.91	48.03	46.7	48
03/18/2002	48.75	49.02	47.78	48.3
03/19/2002	48.94	49.53	48.93	49.2
03/20/2002	48.71	49.13	48.2	48.25
03/21/2002	48.08	48.62	47.34	48.3
03/22/2002	48.24	48.28	47.1	47.56
03/25/2002	47.42	47.88	46.59	46.62
03/26/2002	46.96	48.11	46.84	47.42
03/27/2002	47.6	48.71	47.26	48.16
03/28/2002	47.79	49.33	47.75	48.71
04/01/2002	48.5	48.7	47.7	48.36
04/02/2002	47.98	48.62	47.79	48.27
04/03/2002	48.23	48.62	47.1	47.31
04/04/2002	47.07	47.9	46.89	47.59
04/05/2002	48.03	48.58	47.3	47.52
04/08/2002	46.76	47.46	46.43	47.33
04/09/2002	47.51	47.92	46.75	46.96
04/10/2002	46.96	47.73	45.94	46.33
04/11/2002	45.52	45.59	43.52	43.89
04/12/2002	44.03	45.48	44.03	45.13
04/15/2002	45.65	45.99	44.38	44.76
04/16/2002	45.14	46.95	45.14	46.65
04/17/2002	46.85	47.39	46.35	46.78
04/18/2002	46.78	47.13	46.08	46.91
04/19/2002	47.33	48.45	46.37	46.76
04/22/2002	46.2	46.36	45.27	45.6
04/23/2002	45.59	46.58	45.28	45.48
04/24/2002	45.26	45.26	43.26	43.34
04/25/2002	43.01	43.01	40.34	40.91
04/26/2002	41.86	41.86	40.55	40.84
04/29/2002	40.8	41.83	39.57	40.38
04/30/2002	40.48	41.64	40.25	40.56
05/01/2002	40.38	40.88	39.06	40.83
05/02/2002	40.83	41.6	40.6	41.51
05/03/2002	41.44	41.45	40.46	40.8
05/06/2002	40.6	40.63	38.28	38.29
05/07/2002	38.39	38.67	37.33	38.16
05/08/2002	39.1	42.03	39.1	41.22
05/09/2002	40.63	41.8	40.29	41.23
05/10/2002	41.14	41.34	39.66	39.92
05/13/2002	39.95	41.06	39.1	40.97
05/14/2002	42.03	42.28	40.97	42.03
05/15/2002	41.71	42.46	41.27	41.74
05/16/2002	41.74	42.36	41.66	42.24
05/17/2002	42.8	43.08	42.5	42.92
05/20/2002	42.92	42.92	41.86	41.95
05/21/2002	42.37	43	40.97	41.13
05/22/2002	40.67	40.88	40.14	40.82
05/23/2002	40.9	41.52	40.56	41.21
05/24/2002	41.35	41.4	40.38	40.74
05/28/2002	40.6	40.71	39.12	39.66
05/29/2002	39.51	39.71	38.99	39.13
05/30/2002	39.01	39.01	37.37	37.94
05/31/2002	37.94	39.22	37.74	38.64
06/03/2002	38.59	38.61	37.31	37.31
06/04/2002	37.31	37.53	36.45	36.93
06/05/2002	37.02	38.56	36.98	38.4
06/06/2002	38.4	38.51	37.46	37.86
06/07/2002	36.66	38.42	36.43	37.97
06/10/2002	37.73	38.42	36.89	38.22
06/11/2002	38.66	38.66	36.63	36.72
06/12/2002	36.55	37.47	35.61	37.19
06/13/2002	36.76	36.89	35.79	35.95
06/14/2002	34.85	36.46	34.69	36
06/17/2002	36.83	38.46	36.6	38.35
06/18/2002	37.93	39.05	37.46	38.42
06/19/2002	37.19	38.25	37	37.53
06/20/2002	37.16	37.74	36.08	36.39
06/21/2002	35.73	36.2	35.4	35.66
06/24/2002	35.28	36.55	34.03	36.04
06/25/2002	36.04	37.37	35.39	35.62
06/26/2002	33.85	35.28	33.83	35.06
06/27/2002	35.53	36.24	34.6	36.23
06/28/2002	35.91	36.88	35.91	36.62
07/01/2002	37.05	37.48	35.15	35.22
07/02/2002	35.25	35.7	34.37	35.21
07/03/2002	34.65	35.49	34.18	35.08
07/05/2002	36.46	37.27	35.88	37.13
07/08/2002	36.69	37.41	36.49	36.98
07/09/2002	36.55	36.98	35.36	35.45
07/10/2002	35.91	36.29	33.92	34.08
07/11/2002	33.85	34.93	33.17	34.85
07/12/2002	34.7	35.48	34.01	35.19
07/15/2002	34.24	35.05	33.62	34.98
07/16/2002	34.26	35.16	34.09	34.55
07/17/2002	34.94	35.87	32.77	33.91
07/18/2002	34	34.21	32.81	32.9
07/19/2002	32.34	33.11	32.05	32.85
07/22/2002	32.52	32.68	31.03	31.05
07/23/2002	31.05	32	29.84	30.26
07/24/2002	28.69	32.81	28.48	32.21
07/25/2002	32.06	32.94	30.64	31.91
07/26/2002	32	32.44	31.07	32.32
07/29/2002	33.48	33.7	32.98	33.63
07/30/2002	33.25	35.23	33.21	34.82
07/31/2002	34.82	35.08	33.22	34.3
08/01/2002	33.8	34.28	33.53	33.7
08/02/2002	33.58	33.69	32.03	32.54
08/05/2002	32.54	32.54	30.86	31.24
08/06/2002	31.67	33.19	31.67	32.35
08/07/2002	33.03	33.47	31.69	32.63
08/08/2002	33.01	35.37	32.77	35
08/09/2002	34.68	36.4	34.38	36.32
08/12/2002	35.53	35.79	34.89	35.61
08/13/2002	35.57	37.05	34.97	35.02
08/14/2002	34.68	37.5	34.68	37.41
08/15/2002	37.57	38.17	36.14	37.59
08/16/2002	36.72	37.99	36.36	37.68
08/19/2002	37.42	39.53	37.29	39.42
08/20/2002	38.72	39.4	38.72	38.86
08/21/2002	38.42	39.1	37.57	38.59
08/22/2002	38.59	38.83	37.91	38.43
08/23/2002	38.44	38.44	37.41	37.71
08/26/2002	38.04	38.46	37.02	38.22
08/27/2002	38.87	39.08	37.21	37.46
08/28/2002	36.85	37.06	35.54	36.11
08/29/2002	35.7	36.85	35.33	35.93
08/30/2002	35.94	37.16	35.74	36.31
09/03/2002	35.38	35.49	33.6	33.92
09/04/2002	33.91	35.28	33.56	35.16
09/05/2002	34.21	34.98	32.98	33.39
09/06/2002	34.38	34.64	33.79	34.05
09/09/2002	33.63	35.05	33.07	34.82
09/10/2002	34.82	34.94	34	34.34
09/11/2002	36.46	37.15	34.14	34.29
09/12/2002	34.22	34.23	33.58	33.8
09/13/2002	33.58	34.48	33.38	33.93
09/16/2002	33.62	34.09	33.32	34.07
09/17/2002	34.75	34.81	32.9	33.1
09/18/2002	32.56	32.75	31.97	32.39
09/19/2002	30.62	31.2	28.69	28.81
09/20/2002	28.82	29.71	28.35	29.26
09/23/2002	28.67	28.81	27.85	28.38
09/24/2002	27.84	29.31	27.84	28.21
09/25/2002	28.81	29.75	27.93	29.49
09/26/2002	29.5	30.35	29.07	29.99
09/27/2002	29.42	30.23	28.52	28.78
09/30/2002	28.16	29.41	27.8	28.8
10/01/2002	28.92	30.81	28.26	30.43
10/02/2002	30.16	30.22	28.9	28.9
10/03/2002	28.69	28.79	26.87	26.93
10/04/2002	27.34	27.67	26.26	26.38
10/07/2002	26.38	27.11	25.08	25.3
10/08/2002	25.67	26.97	25.08	26.31
10/09/2002	25.5	26.31	24.74	24.91
10/10/2002	24.68	26.48	24.48	26.31
10/11/2002	27.2	29.19	27.04	28.39
10/14/2002	28.18	29.75	28.02	29.35
10/15/2002	30.9	32	30.74	31.5
10/16/2002	31.15	31.76	30.79	30.99
10/17/2002	32.64	32.73	31.93	32.32
10/18/2002	31.45	32.3	31.19	31.62
10/21/2002	31.21	33.06	30.93	32.62
10/22/2002	32.09	32.5	31.58	31.91
10/23/2002	31.71	32.34	31.03	32.32
10/24/2002	32.71	32.9	31.19	31.42
10/25/2002	31.45	32.9	31.1	32.65
10/28/2002	33.41	33.5	31.96	32.16
10/29/2002	32.43	32.73	31.28	32.47
10/30/2002	32.47	33.04	31.72	32.38
10/31/2002	32.85	33.19	32.48	33.08
11/01/2002	32.81	34.64	32.42	34.33
11/04/2002	35.17	36.21	35.09	35.31
11/05/2002	34.8	35.66	34.78	35.63
11/06/2002	36.07	36.21	34.85	35.98
11/07/2002	35.31	35.32	33.74	33.86
11/08/2002	33.86	34.42	32.9	33.38
11/11/2002	33	33.11	32.26	32.52
11/12/2002	33.01	33.91	32.4	33.27
11/13/2002	33.28	34.21	32.73	33.65
11/14/2002	34.42	35.09	34.33	35.09
11/15/2002	34.94	36.15	34.34	36.08
11/18/2002	36.34	36.59	35.5	35.7
11/19/2002	35.71	36.34	35.14	35.7
11/20/2002	35.71	37.14	35	36.98
11/21/2002	36.99	39.61	36.99	39.44
11/22/2002	39.45	39.74	38.86	39.27
11/25/2002	39.28	39.81	38.76	39.39
11/26/2002	38.85	38.89	37.6	37.67
11/27/2002	37.85	39.3	37.83	39.08
11/29/2002	38.89	39.24	38.3	38.45
12/02/2002	39.1	39.7	38.3	38.52
12/03/2002	38.25	38.8	37.84	38.33
12/04/2002	37.74	37.86	36.93	37.42
12/05/2002	37.43	37.43	35.66	36.04
12/06/2002	35.15	36.8	35.1	36.39
12/09/2002	36.4	36.4	34.67	34.71
12/10/2002	34.85	35.4	34.53	35.3
12/11/2002	35.31	36.14	35.1	35.36
12/12/2002	35.98	36.57	35.68	36.32
12/13/2002	36.2	36.22	35.52	35.53
12/16/2002	35.72	36.97	35.7	36.9
12/17/2002	36.38	37.44	36.25	36.3
12/18/2002	35.77	36.13	34.71	34.94
12/19/2002	34.54	35.67	33.66	34.26
12/20/2002	34.26	35.83	34.26	35.73
12/23/2002	35.53	36.03	35.36	35.74
12/24/2002	35.19	35.43	35.03	35.28
12/26/2002	35.29	36.19	35.03	35.26
12/27/2002	35.06	35.19	33.95	34.11
12/30/2002	34.53	34.62	33.69	34.29
12/31/2002	34.06	34.3	33.48	33.93

Menu

Create your free account now!

MS: Morgan Stanley Historical Data

2002 Historical Chart

Average

Low

High