MS: Morgan Stanley Historical Data

2005 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 45.8705

CLOSE 45.8494

Low

LOW 40.51

High

HIGH 51.43

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	47.57	48.05	47.35	47.51
01/04/2005	47.6	47.69	46.55	47.01
01/05/2005	46.79	47.53	46.73	46.73
01/06/2005	47.56	48.13	47.4	47.84
01/07/2005	47.98	48.36	47.6	47.65
01/10/2005	47.35	47.78	47.18	47.64
01/11/2005	47.64	47.64	46.91	47.13
01/12/2005	47.12	47.27	46.33	46.99
01/13/2005	46.66	47.68	46.66	47.18
01/14/2005	47.26	47.82	47.04	47.66
01/18/2005	47.18	48.03	47.15	47.98
01/19/2005	47.77	47.88	47.03	47.12
01/20/2005	46.77	47.06	46.21	46.62
01/21/2005	46.61	47.1	46.24	46.31
01/24/2005	46.38	46.95	45.81	45.96
01/25/2005	46.2	46.89	46.16	46.24
01/26/2005	46.31	46.4	45.78	46.04
01/27/2005	45.9	46.16	45.5	45.69
01/28/2005	45.83	46.52	45.83	46.21
01/31/2005	46.78	47.63	46.77	47.57
02/01/2005	47.98	49.23	47.77	48.66
02/02/2005	48.56	48.72	48.29	48.51
02/03/2005	48.41	48.88	48.28	48.6
02/04/2005	48.82	49.9	48.75	49.88
02/07/2005	49.88	49.92	49.21	49.36
02/08/2005	49.54	49.95	49.47	49.81
02/09/2005	49.56	49.92	49.29	49.44
02/10/2005	49.54	50.05	49.39	50.04
02/11/2005	49.9	51.33	49.81	51.27
02/14/2005	51.27	51.43	50.82	51.23
02/15/2005	51.21	51.24	50.7	51
02/16/2005	50.5	50.99	50.24	50.77
02/17/2005	50.56	50.93	50.46	50.67
02/18/2005	50.67	50.67	48.86	49
02/22/2005	48.18	48.99	48.16	48.35
02/23/2005	48.71	48.77	48.18	48.48
02/24/2005	48.58	48.58	47.94	48.2
02/25/2005	48.08	49.09	48.05	49.01
02/28/2005	48.71	48.88	47.73	48
03/01/2005	48	48.68	48	48.41
03/02/2005	48.2	48.83	48.11	48.23
03/03/2005	48.6	48.84	47.76	48.39
03/04/2005	49.05	50.12	48.92	49.63
03/07/2005	49.98	50.6	49.9	50.32
03/08/2005	50.32	51	50.11	50.49
03/09/2005	50.5	51.23	50.08	50.97
03/10/2005	51	51.34	50.39	50.98
03/11/2005	50.87	50.9	49.25	49.72
03/14/2005	49.72	50.22	49.56	50.15
03/15/2005	50.7	50.94	49.78	50.02
03/16/2005	49.55	49.79	48.75	49.26
03/17/2005	48.9	49.26	48.1	48.51
03/18/2005	48.52	49.13	47.89	49.11
03/21/2005	49.03	49.47	48.31	48.46
03/22/2005	48.58	48.82	47.31	47.35
03/23/2005	47.35	47.53	46.5	47.29
03/24/2005	47.16	47.73	47.01	47.25
03/28/2005	47.29	47.43	46.94	47.16
03/29/2005	47.18	47.73	45.54	45.57
03/30/2005	45.87	47.26	45.57	46.99
03/31/2005	48.2	48.96	48.01	48.66
04/01/2005	48.86	50.22	48.11	48.34
04/04/2005	50.15	51.09	48.41	49.56
04/05/2005	48.46	49.3	47.58	47.98
04/06/2005	47.98	48.36	47.6	48.11
04/07/2005	47.73	48.01	47.05	47.58
04/08/2005	47.69	47.85	47.01	47.32
04/11/2005	47.19	47.38	45.9	46.19
04/12/2005	46.07	46.85	45.56	46.54
04/13/2005	46.83	46.83	44.88	45.16
04/14/2005	44.71	45.22	44.12	44.48
04/15/2005	44.46	44.97	43.69	43.77
04/18/2005	43.86	44.23	43.35	43.84
04/19/2005	44.33	44.6	43.81	43.97
04/20/2005	43.61	43.76	42.5	42.66
04/21/2005	43.26	43.58	42.3	43.5
04/22/2005	43.5	43.97	42.4	42.71
04/25/2005	42.97	43.73	42.81	43.54
04/26/2005	43.44	43.94	42.96	42.96
04/27/2005	43.22	43.66	42.63	43.5
04/28/2005	43.35	44.03	42.85	42.87
04/29/2005	43.3	45.05	42.57	44.73
05/02/2005	42.76	43.07	41.5	41.98
05/03/2005	41.95	42.38	41.56	42.01
05/04/2005	42.34	42.87	42.16	42.82
05/05/2005	42.83	43.12	42.37	42.71
05/06/2005	42.91	43.01	42.5	42.54
05/09/2005	42.64	43.23	42.46	43.14
05/10/2005	42.41	42.67	41.91	42.01
05/11/2005	42	42.61	41.28	42.37
05/12/2005	42.58	42.71	41.92	41.99
05/13/2005	42.09	42.36	40.51	40.99
05/16/2005	40.93	41.54	40.59	41.48
05/17/2005	41.48	41.54	40.66	41.36
05/18/2005	41.63	41.79	41.14	41.58
05/19/2005	41.62	42.67	41.36	42.63
05/20/2005	42.33	42.58	42.15	42.5
05/23/2005	42.33	42.81	42.2	42.41
05/24/2005	42.41	42.41	41.56	42
05/25/2005	42.12	42.5	41.79	42.08
05/26/2005	42.25	42.39	41.64	41.87
05/27/2005	41.86	42.18	41.69	41.87
05/31/2005	41.79	41.86	41.4	41.62
06/01/2005	41.82	42.62	41.65	42.56
06/02/2005	42.48	42.48	41.83	41.89
06/03/2005	41.72	42.16	41.4	41.57
06/06/2005	41.52	41.85	41.32	41.74
06/07/2005	42.02	42.41	41.77	41.77
06/08/2005	41.82	42.13	41.78	42.02
06/09/2005	42.08	42.37	41.92	42.19
06/10/2005	42.33	42.41	41.96	42.4
06/13/2005	44	44.26	43.02	43.25
06/14/2005	43.18	43.58	42.71	43.01
06/15/2005	43.17	43.25	42.67	43.02
06/16/2005	43.14	44.29	43.13	44.11
06/17/2005	44.41	44.41	43.61	43.67
06/20/2005	43.67	44.06	43.48	43.83
06/21/2005	43.9	44.04	43.28	43.32
06/22/2005	43.61	43.99	42.94	42.94
06/23/2005	43.18	44.29	43.07	43.96
06/24/2005	44.19	45.25	43.35	45.15
06/27/2005	45.05	45.13	44.24	45.09
06/28/2005	45.09	45.23	44.68	45.07
06/29/2005	45.48	45.48	44.9	45.32
06/30/2005	45.49	45.7	44.5	44.6
07/01/2005	44.84	45.21	44.8	45.08
07/05/2005	45.29	45.9	45.14	45.7
07/06/2005	45.7	45.8	45.35	45.36
07/07/2005	44.82	45.39	44.56	45.34
07/08/2005	45.25	45.31	44.99	45.15
07/11/2005	45.07	45.53	45.01	45.53
07/12/2005	45.65	45.73	45.13	45.48
07/13/2005	45.27	45.6	45.16	45.45
07/14/2005	45.88	46.08	45.52	45.66
07/15/2005	45.77	45.86	45.31	45.59
07/18/2005	45.48	45.67	45.32	45.39
07/19/2005	45.79	46.11	45.46	45.48
07/20/2005	45.42	45.93	45.35	45.69
07/21/2005	45.73	45.82	45.23	45.37
07/22/2005	45.46	45.95	45.35	45.9
07/25/2005	46.03	46.42	45.63	45.87
07/26/2005	45.94	46.02	45.61	45.65
07/27/2005	45.69	45.76	45.02	45.48
07/28/2005	45.47	45.7	45.13	45.53
07/29/2005	45.56	45.7	44.92	45.09
08/01/2005	45.19	45.53	44.85	44.91
08/02/2005	45.07	45.9	44.95	45.58
08/03/2005	45.39	46.33	45.19	46.26
08/04/2005	46.07	46.07	45.22	45.48
08/05/2005	45.19	45.32	44.58	44.75
08/08/2005	44.76	45.14	44.17	44.29
08/09/2005	44.46	44.84	44.4	44.69
08/10/2005	45.05	45.42	44.96	45.16
08/11/2005	45.08	45.93	45.08	45.9
08/12/2005	45.78	45.8	44.74	44.92
08/15/2005	44.93	45.8	44.78	45.56
08/16/2005	45.52	45.61	44.89	45.02
08/17/2005	45.06	45.23	44.89	44.92
08/18/2005	44.63	44.64	44.17	44.46
08/19/2005	44.27	44.49	44.16	44.23
08/22/2005	44.41	44.69	44.02	44.45
08/23/2005	44.61	44.64	44.35	44.54
08/24/2005	44.41	44.77	43.78	43.8
08/25/2005	43.83	44.07	43.61	43.88
08/26/2005	43.88	44.12	43.44	43.83
08/29/2005	43.35	43.79	43.33	43.54
08/30/2005	43.48	43.61	42.93	43.38
08/31/2005	43.56	43.63	42.65	43.24
09/01/2005	43.24	43.93	43.02	43.69
09/02/2005	43.77	43.8	43.12	43.21
09/06/2005	43.42	44.24	43.41	44.14
09/07/2005	44.35	44.4	44.03	44.24
09/08/2005	44.35	44.71	44.11	44.39
09/09/2005	44.51	44.75	44.27	44.64
09/12/2005	44.88	45.15	44.74	45.01
09/13/2005	44.63	44.96	44.53	44.7
09/14/2005	44.95	45.23	44.52	44.6
09/15/2005	44.64	44.65	44	44.2
09/16/2005	44.2	44.36	44.05	44.2
09/19/2005	44.25	44.66	43.78	44.41
09/20/2005	44.63	45.13	44.37	44.54
09/21/2005	44.2	44.89	43.86	43.99
09/22/2005	44.02	44.69	43.81	44.37
09/23/2005	43.99	44.59	43.86	44.15
09/26/2005	44.36	44.68	44.08	44.12
09/27/2005	44.08	44.87	44.05	44.51
09/28/2005	44.44	45.09	44.44	44.8
09/29/2005	44.88	45.83	44.71	45.77
09/30/2005	45.56	45.91	45.38	45.85
10/03/2005	45.84	45.88	45.36	45.78
10/04/2005	45.77	45.9	45.09	45.25
10/05/2005	45.09	45.49	44.76	45.04
10/06/2005	45.15	45.85	44.72	45.18
10/07/2005	45.43	45.81	45.28	45.43
10/10/2005	45.52	45.81	45.24	45.48
10/11/2005	45.48	45.77	44.66	45.08
10/12/2005	45.05	45.36	44.03	44.16
10/13/2005	44.11	44.68	43.12	43.95
10/14/2005	44.2	44.59	43.99	44.37
10/17/2005	44.37	45.08	44.37	44.67
10/18/2005	44.63	45.1	44.41	44.52
10/19/2005	44.31	45.16	43.49	45.16
10/20/2005	44.94	45.2	44.12	44.32
10/21/2005	44.63	44.77	44	44.29
10/24/2005	44.2	45.48	44.2	45.39
10/25/2005	45.11	45.68	44.86	45.29
10/26/2005	45.09	45.81	44.9	45.32
10/27/2005	45.15	45.87	45.07	45.07
10/28/2005	45.07	45.91	44.79	45.84
10/31/2005	46.01	46.82	45.96	46.25
11/01/2005	45.99	46.02	45.01	45.08
11/02/2005	44.99	45.59	44.79	45.2
11/03/2005	45.25	45.46	44.67	44.81
11/04/2005	44.52	44.66	44.11	44.55
11/07/2005	44.55	44.98	44.41	44.81
11/08/2005	44.6	45.04	44.53	44.66
11/09/2005	44.51	45.19	44.51	45.12
11/10/2005	45.21	46.44	45.07	46.28
11/11/2005	46.66	47.29	46.59	46.99
11/14/2005	46.84	47.39	46.62	47.27
11/15/2005	47.13	47.29	46.53	46.89
11/16/2005	46.96	47.06	46.01	46.22
11/17/2005	46.28	47.08	46.23	46.76
11/18/2005	47.22	47.22	46.62	47.18
11/21/2005	47.18	47.72	46.99	47.62
11/22/2005	47.38	48.15	47.2	47.98
11/23/2005	48.08	49.21	47.9	48.75
11/25/2005	48.83	49.16	48.54	49.1
11/28/2005	49.28	49.28	48.12	48.16
11/29/2005	48.45	48.82	47.92	48.28
11/30/2005	48.25	48.52	47.46	47.63
12/01/2005	47.94	48.53	47.69	48.42
12/02/2005	48.42	48.85	48.36	48.69
12/05/2005	48.32	48.83	47.8	48.82
12/06/2005	48.79	49.11	48.07	48.08
12/07/2005	48.21	48.21	47.52	47.86
12/08/2005	47.77	48.25	47.51	47.91
12/09/2005	48.12	48.22	47.52	47.57
12/12/2005	47.9	48.2	47.79	48.04
12/13/2005	48.03	48.91	47.79	48.76
12/14/2005	48.24	49.27	48.24	48.82
12/15/2005	48.75	48.91	48.23	48.37
12/16/2005	48.45	48.71	48.26	48.35
12/19/2005	48.21	48.77	47.96	48.17
12/20/2005	49.26	49.62	48.62	49.05
12/21/2005	49.17	49.59	49.13	49.39
12/22/2005	49.26	49.78	49.09	49.71
12/23/2005	49.47	49.82	49.46	49.65
12/27/2005	49.65	49.87	49.07	49.28
12/28/2005	49.28	49.39	48.99	48.99
12/29/2005	48.89	49.08	48.47	48.56
12/30/2005	48.41	48.47	47.83	48.23

Menu

Create your free account now!

MS: Morgan Stanley Historical Data

2005 Historical Chart

Average

Low

High