MS: Morgan Stanley Historical Data

2015 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 35.9083

CLOSE 35.8821

Low

LOW 30.15

High

HIGH 41.04

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	39.05	39.15	38.25	38.71
01/05/2015	38.46	38.59	37.17	37.5
01/06/2015	37.47	37.54	36.06	36.42
01/07/2015	36.93	37.05	36.6	36.94
01/08/2015	37.29	37.76	37.29	37.49
01/09/2015	37.58	37.61	36.64	36.88
01/12/2015	36.93	36.94	36.04	36.37
01/13/2015	36.7	37.06	35.68	36.03
01/14/2015	35.34	35.35	34.66	35.21
01/15/2015	35	35.26	34.28	34.58
01/16/2015	34.36	35.05	33.93	34.89
01/20/2015	34	34.83	33.99	34.75
01/21/2015	34.69	34.93	34.13	34.73
01/22/2015	34.58	35.58	34.28	35.53
01/23/2015	35.34	35.84	35.13	35.15
01/26/2015	34.88	35.16	34.66	35.11
01/27/2015	34.65	35.03	34.35	34.66
01/28/2015	34.78	34.78	33.73	33.77
01/29/2015	33.98	34.5	33.77	34.37
01/30/2015	33.96	34.43	33.75	33.81
02/02/2015	33.96	34.42	33.72	34.42
02/03/2015	34.55	35.09	34.55	35.04
02/04/2015	34.94	35.2	34.63	34.77
02/05/2015	34.9	35.08	34.8	34.93
02/06/2015	35.43	36.31	35.2	35.79
02/09/2015	35.5	35.87	35.43	35.63
02/10/2015	35.95	36.26	35.8	36.16
02/11/2015	36.09	36.55	36.06	36.37
02/12/2015	36.51	36.95	36.49	36.9
02/13/2015	36.93	37.2	36.56	36.78
02/17/2015	36.63	37.02	36.42	36.92
02/18/2015	36.87	36.97	36.15	36.37
02/19/2015	36.3	36.6	36.08	36.33
02/20/2015	36.24	36.85	35.85	36.74
02/23/2015	36.56	36.58	36.18	36.27
02/24/2015	36.25	37	36.25	36.74
02/25/2015	36.69	36.91	36.59	36.59
02/26/2015	36.44	36.5	35.88	36.06
02/27/2015	35.96	36.04	35.73	35.79
03/02/2015	35.64	36.25	35.62	36.24
03/03/2015	36	36.43	35.72	35.82
03/04/2015	35.65	35.68	35.02	35.09
03/05/2015	35.24	35.54	34.96	35.52
03/06/2015	35.41	36.65	35.32	35.53
03/09/2015	35.53	35.75	35.31	35.67
03/10/2015	35.15	35.24	34.83	34.88
03/11/2015	34.88	35.16	34.78	34.95
03/12/2015	36.37	37.18	36.09	37.09
03/13/2015	36.94	37.22	36.08	36.35
03/16/2015	36.55	36.79	36.31	36.73
03/17/2015	36.37	36.65	36.09	36.55
03/18/2015	36.45	36.97	36.34	36.73
03/19/2015	36.59	36.67	35.69	36.11
03/20/2015	36.15	36.69	36.09	36.5
03/23/2015	36.44	36.66	36.3	36.31
03/24/2015	36.24	36.44	36	36.24
03/25/2015	36.23	36.23	35.37	35.45
03/26/2015	35.29	35.73	35	35.62
03/27/2015	35.55	35.87	35.39	35.83
03/30/2015	36	36.56	35.97	36.31
03/31/2015	36.21	36.26	35.65	35.69
04/01/2015	35.72	36.03	35.36	35.97
04/02/2015	35.81	36.2	35.79	36.06
04/06/2015	35.61	36.14	35.43	35.91
04/07/2015	36.2	36.42	35.93	35.94
04/08/2015	36.08	36.4	35.95	36.26
04/09/2015	36.15	36.72	36.1	36.64
04/10/2015	36.75	36.79	35.96	36.24
04/13/2015	36.24	36.61	36.17	36.3
04/14/2015	36.46	36.99	36.3	36.84
04/15/2015	36.89	37.56	36.77	37.39
04/16/2015	37.55	37.56	37.08	37.36
04/17/2015	37.05	37.07	36.52	36.75
04/20/2015	37.32	37.45	36.7	36.96
04/21/2015	36.96	37.34	36.7	36.75
04/22/2015	36.84	37.44	36.63	37.2
04/23/2015	37.17	37.57	37.01	37.38
04/24/2015	37.45	37.45	37.05	37.36
04/27/2015	37.44	37.64	37	37.05
04/28/2015	36.83	37.16	36.62	37.04
04/29/2015	36.72	37.69	36.72	37.49
04/30/2015	37.32	37.7	37.09	37.31
05/01/2015	37.5	37.63	37.31	37.51
05/04/2015	37.58	37.94	37.53	37.91
05/05/2015	37.72	37.95	37.36	37.45
05/06/2015	37.53	37.63	36.76	37.05
05/07/2015	36.98	37.62	36.85	37.54
05/08/2015	37.63	37.96	37.53	37.89
05/11/2015	37.85	38.5	37.84	38.25
05/12/2015	38	38.03	37.46	37.72
05/13/2015	37.79	37.93	37.47	37.78
05/14/2015	37.97	38.17	37.83	38.14
05/15/2015	38.11	38.19	37.74	37.85
05/18/2015	37.89	38.4	37.85	38.33
05/19/2015	38.33	38.85	38.33	38.69
05/20/2015	38.6	38.65	38.19	38.33
05/21/2015	38.18	38.34	38	38.04
05/22/2015	38.04	38.35	38.02	38.17
05/26/2015	38.02	38.15	37.59	37.79
05/27/2015	38.01	38.73	37.87	38.62
05/28/2015	38.57	38.78	38.41	38.73
05/29/2015	38.64	38.71	38.17	38.2
06/01/2015	38.42	38.72	38.16	38.58
06/02/2015	38.43	38.74	38.27	38.52
06/03/2015	38.79	39.24	38.61	39.01
06/04/2015	38.63	39.21	38.59	38.7
06/05/2015	39.23	39.4	38.95	39.29
06/08/2015	39.64	39.75	38.99	39.09
06/09/2015	39.08	39.28	38.79	39.13
06/10/2015	39.3	39.95	39.16	39.89
06/11/2015	40	40.18	39.63	39.87
06/12/2015	39.65	39.86	39.51	39.61
06/15/2015	39.22	39.64	38.95	39.53
06/16/2015	39.39	39.81	39.35	39.74
06/17/2015	39.89	39.96	39.53	39.58
06/18/2015	39.68	39.93	39.32	39.79
06/19/2015	39.63	39.93	39.22	39.37
06/22/2015	39.86	40.05	39.71	39.85
06/23/2015	40.06	40.24	39.98	40.21
06/24/2015	39.97	40.26	39.54	39.64
06/25/2015	39.82	39.87	39.14	39.22
06/26/2015	39.47	39.72	39.36	39.5
06/29/2015	38.82	39.2	38.3	38.31
06/30/2015	38.82	39.09	38.56	38.79
07/01/2015	39.46	39.53	39.18	39.36
07/02/2015	39.26	39.39	38.73	39
07/06/2015	38.41	38.92	38.4	38.85
07/07/2015	38.74	38.9	37.65	38.62
07/08/2015	38.17	38.33	37.77	37.79
07/09/2015	38.49	38.58	38.05	38.1
07/10/2015	38.75	38.85	38.45	38.64
07/13/2015	39.08	39.38	38.95	39.32
07/14/2015	39.33	39.91	39.26	39.71
07/15/2015	39.95	39.95	39.48	39.7
07/16/2015	40.01	40.09	39.84	39.91
07/17/2015	39.76	40.25	39.67	40.2
07/20/2015	40.9	41.04	39.9	40.04
07/21/2015	39.71	40.32	39.71	40.08
07/22/2015	40.17	40.62	40.08	40.54
07/23/2015	40.48	40.74	39.81	39.94
07/24/2015	40.11	40.12	39.24	39.6
07/27/2015	39.26	39.38	38.87	39.25
07/28/2015	39.6	39.72	39.03	39.25
07/29/2015	39.02	39.45	38.92	39.29
07/30/2015	39.15	39.4	38.85	39.3
07/31/2015	39.28	39.35	38.79	38.84
08/03/2015	38.96	38.97	38.42	38.76
08/04/2015	38.85	39.18	38.74	38.92
08/05/2015	39.29	39.35	38.8	39
08/06/2015	39.04	39.18	38.66	38.93
08/07/2015	38.95	39.18	38.26	38.58
08/10/2015	38.8	39.16	38.8	39.08
08/11/2015	38.48	38.54	37.73	37.92
08/12/2015	37.57	37.64	36.57	37.57
08/13/2015	37.71	37.95	37.47	37.75
08/14/2015	37.69	38.06	37.61	38.05
08/17/2015	37.73	38.18	37.55	38.14
08/18/2015	38.07	38.21	37.79	37.82
08/19/2015	37.61	37.78	37.24	37.44
08/20/2015	36.94	37	36.17	36.17
08/21/2015	35.57	35.89	34.16	34.21
08/24/2015	31.62	33.61	30.4	32.26
08/25/2015	33.8	33.8	31.73	31.76
08/26/2015	32.75	33.5	32.13	33.3
08/27/2015	34	34.35	33.55	34.3
08/28/2015	34.11	34.19	33.72	34.05
08/31/2015	34.09	34.97	33.87	34.45
09/01/2015	33.42	33.77	32.81	33.12
09/02/2015	33.75	33.81	33.16	33.79
09/03/2015	33.85	34.49	33.64	33.8
09/04/2015	33.32	33.54	32.85	33.19
09/08/2015	33.9	34.42	33.84	34.27
09/09/2015	34.85	35.05	33.65	33.75
09/10/2015	33.63	34.14	33.47	33.87
09/11/2015	33.77	34.01	33.48	33.99
09/14/2015	33.92	34.11	33.63	33.81
09/15/2015	33.94	34.76	33.79	34.58
09/16/2015	34.61	34.78	34.3	34.62
09/17/2015	34.59	34.9	33.89	34.05
09/18/2015	33.56	33.6	32.84	33.03
09/21/2015	33.35	33.6	33.03	33.34
09/22/2015	32.77	32.87	32.1	32.44
09/23/2015	32.39	32.78	32.11	32.32
09/24/2015	31.95	32.06	31.38	31.97
09/25/2015	32.55	32.79	32.06	32.19
09/28/2015	31.88	31.92	30.81	31.09
09/29/2015	31.09	31.27	30.47	31.01
09/30/2015	31.54	31.79	31.28	31.5
10/01/2015	31.42	31.81	31.02	31.5
10/02/2015	30.4	31.47	30.15	31.43
10/05/2015	31.74	32.48	31.71	32.29
10/06/2015	32.07	32.43	31.94	32.36
10/07/2015	33.14	33.33	32.62	32.93
10/08/2015	33.08	33.21	32.5	32.99
10/09/2015	32.95	33.26	32.41	32.72
10/12/2015	32.75	32.85	32.53	32.8
10/13/2015	32.52	33.17	32.51	32.61
10/14/2015	32.58	33.1	32.38	32.54
10/15/2015	32.71	33.68	32.36	33.61
10/16/2015	33.84	34.08	33.5	33.95
10/19/2015	31.92	32.33	31.6	32.32
10/20/2015	32.21	32.4	31.67	32.25
10/21/2015	32.4	32.41	31.36	31.48
10/22/2015	31.7	32.43	31.63	32.35
10/23/2015	32.58	32.99	32.34	32.62
10/26/2015	32.63	32.82	32.32	32.55
10/27/2015	32.35	32.37	31.8	32.23
10/28/2015	32.15	33.63	32.11	33.44
10/29/2015	33.44	33.88	33.35	33.54
10/30/2015	33.44	33.57	32.93	32.97
11/02/2015	33.1	33.72	33.02	33.48
11/03/2015	33.27	33.54	33.08	33.29
11/04/2015	33.4	33.6	33.24	33.4
11/05/2015	33.53	34.05	33.41	33.88
11/06/2015	34.94	35.61	34.85	35.41
11/09/2015	35.52	35.74	34.84	35.11
11/10/2015	35	35.32	34.73	35.24
11/11/2015	35.38	35.54	34.95	35.02
11/12/2015	34.74	34.77	34.18	34.23
11/13/2015	34.04	34.37	33.78	33.93
11/16/2015	33.74	34.14	33.22	34.05
11/17/2015	34.44	34.44	33.47	33.59
11/18/2015	33.69	34.31	33.61	34.25
11/19/2015	34.28	34.44	33.95	34.17
11/20/2015	34.33	34.53	33.78	33.91
11/23/2015	33.92	34.14	33.57	33.64
11/24/2015	33.27	33.78	33.18	33.59
11/25/2015	33.62	33.75	33.44	33.61
11/27/2015	33.63	33.92	33.48	33.78
11/30/2015	33.81	34.53	33.7	34.3
12/01/2015	34.6	35.35	34.6	35.27
12/02/2015	35.36	35.4	34.72	34.89
12/03/2015	35.05	35.22	34.29	34.45
12/04/2015	34.66	35.58	34.41	35.32
12/07/2015	35.28	35.31	34.42	34.68
12/08/2015	34.23	34.35	33.84	34.06
12/09/2015	33.8	34.31	33.09	33.37
12/10/2015	33.5	33.9	33.28	33.42
12/11/2015	32.81	33.05	31.93	32.08
12/14/2015	32.13	32.52	31.39	31.88
12/15/2015	32.64	33.08	32.56	32.84
12/16/2015	33.17	33.77	32.68	33.61
12/17/2015	33.83	33.85	32.36	32.38
12/18/2015	32.13	32.25	31.25	31.29
12/21/2015	31.62	31.8	31.19	31.68
12/22/2015	31.96	32.38	31.61	32.22
12/23/2015	32.47	32.73	32.28	32.6
12/24/2015	32.57	32.71	32.44	32.48
12/28/2015	32.36	32.36	31.95	32.17
12/29/2015	32.44	32.7	32.33	32.55
12/30/2015	32.5	32.65	32.2	32.23
12/31/2015	31.91	32.3	31.77	31.81

Menu

Create your free account now!

MS: Morgan Stanley Historical Data

2015 Historical Chart

Average

Low

High