MS: Morgan Stanley Historical Data

2017 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 46.1401

CLOSE 46.1181

Low

LOW 40.06

High

HIGH 54.25

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	43.09	43.63	42.45	43.05
01/04/2017	43.3	43.82	43.04	43.62
01/05/2017	43.53	43.63	42.19	43.22
01/06/2017	43.56	44.13	43.18	43.85
01/09/2017	43.49	43.54	42.68	42.71
01/10/2017	42.98	43.52	42.75	43.06
01/11/2017	43.13	43.67	42.78	43.67
01/12/2017	43.6	43.71	42.84	43.63
01/13/2017	44.02	44.6	43.5	43.81
01/17/2017	43.78	43.84	41.77	42.15
01/18/2017	42.29	43.15	41.98	42.86
01/19/2017	42.57	43	41.95	42.45
01/20/2017	42.48	42.87	42.35	42.59
01/23/2017	42.2	42.58	41.78	41.96
01/24/2017	42.08	43.13	42.03	42.73
01/25/2017	43.2	43.9	42.96	43.86
01/26/2017	43.94	44.42	43.75	44.02
01/27/2017	43.75	43.95	43.56	43.65
01/30/2017	43.24	43.29	42.47	43.12
01/31/2017	43.08	43.37	42.32	42.49
02/01/2017	43.3	43.4	42.55	42.7
02/02/2017	42.19	42.51	41.83	42.13
02/03/2017	43.1	44.6	42.92	44.43
02/06/2017	44.26	45.03	44.14	44.63
02/07/2017	44.88	45.03	44.62	44.87
02/08/2017	44.58	44.59	43.62	43.91
02/09/2017	44.35	45.03	43.89	44.85
02/10/2017	45.13	45.15	44.34	44.7
02/13/2017	45	45.6	44.94	45.26
02/14/2017	45.19	46.26	45.1	46.04
02/15/2017	46.38	46.75	46	46.49
02/16/2017	46.42	46.5	45.8	46.11
02/17/2017	45.55	46.17	45.4	46.15
02/21/2017	46.27	46.7	46.27	46.56
02/22/2017	46.21	46.82	46.14	46.52
02/23/2017	46.58	46.59	46.2	46.58
02/24/2017	45.89	45.95	45.24	45.53
02/27/2017	45.52	46.03	45.46	45.84
02/28/2017	45.6	45.83	45.13	45.67
03/01/2017	46.95	47.17	46.61	46.81
03/02/2017	47.08	47.09	46.04	46.28
03/03/2017	46.27	47.06	46.22	46.83
03/06/2017	46.53	46.64	45.98	46.57
03/07/2017	46.65	46.79	46.21	46.33
03/08/2017	46.97	47.33	46.34	46.39
03/09/2017	46.6	47.12	46.54	46.68
03/10/2017	47.04	47.09	46.21	46.49
03/13/2017	46.68	46.75	46.23	46.26
03/14/2017	46.26	46.26	45.73	46.19
03/15/2017	46.26	46.63	45.68	45.85
03/16/2017	46.17	46.59	46.02	46.33
03/17/2017	46.26	46.36	44.93	45.02
03/20/2017	44.74	44.96	44.33	44.59
03/21/2017	44.77	44.93	42.42	42.66
03/22/2017	42.16	42.75	41.64	42.21
03/23/2017	41.98	42.98	41.78	42.59
03/24/2017	42.78	43	42.15	42.46
03/27/2017	40.66	41.72	40.06	41.58
03/28/2017	41.58	42.77	41.57	42.49
03/29/2017	43.09	43.25	42.54	42.8
03/30/2017	42.85	43.71	42.8	43.43
03/31/2017	43.25	43.25	42.67	42.84
04/03/2017	42.81	42.99	42.08	42.71
04/04/2017	42.54	42.84	42.35	42.51
04/05/2017	43.01	43.1	41.61	41.74
04/06/2017	41.63	42.37	41.43	42.09
04/07/2017	41.62	42.25	41.42	41.95
04/10/2017	41.9	42.15	41.39	41.91
04/11/2017	41.56	41.78	40.99	41.58
04/12/2017	41.5	41.52	41.01	41.07
04/13/2017	40.83	41.68	40.5	40.69
04/17/2017	40.78	41.55	40.58	41.49
04/18/2017	40.99	41.55	40.75	41.21
04/19/2017	42.31	42.94	41.96	42.04
04/20/2017	42.61	42.76	42.1	42.5
04/21/2017	42.21	42.61	41.71	41.8
04/24/2017	43.39	43.73	43.19	43.56
04/25/2017	43.98	44.45	43.92	44.27
04/26/2017	44.17	44.86	44.14	44.37
04/27/2017	44.16	44.21	43.39	43.54
04/28/2017	43.6	43.81	43.34	43.37
05/01/2017	43.76	44.06	43.49	43.74
05/02/2017	43.67	43.78	43	43.35
05/03/2017	43.15	43.77	43.12	43.48
05/04/2017	43.85	43.97	43.22	43.28
05/05/2017	43.36	43.56	42.87	43.08
05/08/2017	43.15	43.31	42.93	43.02
05/09/2017	43.05	43.34	42.67	42.83
05/10/2017	42.8	43.2	42.67	43.1
05/11/2017	42.98	43.2	42.44	42.87
05/12/2017	42.61	42.76	42.36	42.73
05/15/2017	42.82	43.62	42.8	43.43
05/16/2017	43.54	43.64	43.29	43.38
05/17/2017	42.4	42.5	40.43	40.97
05/18/2017	41	41.88	40.92	41.31
05/19/2017	41.59	42.22	41.36	41.8
05/22/2017	42.05	42.17	41.5	41.66
05/23/2017	41.51	42.65	41.33	42.42
05/24/2017	42.36	42.74	42.3	42.63
05/25/2017	42.83	42.97	42.49	42.63
05/26/2017	42.45	42.97	42.44	42.84
05/30/2017	42.58	42.72	42.05	42.28
05/31/2017	42.19	42.19	41.07	41.74
06/01/2017	41.98	42.73	41.75	42.61
06/02/2017	42.15	42.94	41.9	42.52
06/05/2017	42.55	43.4	42.45	42.89
06/06/2017	42.45	43.07	42.21	42.94
06/07/2017	43.14	43.45	42.92	43.28
06/08/2017	43.26	44.72	43.15	44.1
06/09/2017	44.36	45.35	44.36	44.91
06/12/2017	45.04	45.5	44.38	44.85
06/13/2017	45.07	45.98	45.05	45.15
06/14/2017	44.57	45.12	44.22	44.91
06/15/2017	44.48	45.08	44.42	44.69
06/16/2017	44.77	44.84	44.24	44.48
06/19/2017	44.88	45.91	44.83	45.72
06/20/2017	45.48	45.72	45.28	45.5
06/21/2017	45.45	45.53	44.81	44.91
06/22/2017	44.7	44.87	44.38	44.61
06/23/2017	44.7	44.73	43.51	43.69
06/26/2017	43.96	44.33	43.48	44
06/27/2017	44.34	44.76	44.16	44.22
06/28/2017	44.46	44.8	44.2	44.32
06/29/2017	45.44	45.61	44.27	44.75
06/30/2017	45.33	45.43	44.44	44.56
07/03/2017	45	46.02	44.98	45.61
07/05/2017	45.89	46.25	45.54	46.16
07/06/2017	46.1	46.64	45.77	46.13
07/07/2017	46.32	46.4	45.96	46.05
07/10/2017	45.95	46.24	45.8	45.99
07/11/2017	45.83	45.93	45.38	45.48
07/12/2017	45.33	45.33	44.73	44.96
07/13/2017	45.17	45.73	44.99	45.52
07/14/2017	44.88	45.4	44.32	45.2
07/17/2017	45.15	45.53	44.93	45.33
07/18/2017	44.93	45.25	44.69	45.14
07/19/2017	46.95	47	45.98	46.62
07/20/2017	46.35	47.19	46.35	46.51
07/21/2017	46.12	46.79	46.1	46.59
07/24/2017	46.5	46.97	46.46	46.71
07/25/2017	47.23	48.04	47.23	47.61
07/26/2017	47.72	47.85	47.12	47.21
07/27/2017	47.14	47.6	46.63	47.09
07/28/2017	46.98	47.2	46.46	46.66
07/31/2017	46.94	47.15	46.6	46.9
08/01/2017	47.25	47.53	47.06	47.21
08/02/2017	47.14	47.46	46.83	47.33
08/03/2017	47.24	47.55	47.11	47.26
08/04/2017	47.79	48.45	47.52	48.08
08/07/2017	48.2	48.4	47.95	48.31
08/08/2017	48.24	48.9	47.81	47.93
08/09/2017	47.22	47.69	46.94	47.65
08/10/2017	47.29	47.47	46.23	46.3
08/11/2017	46.38	46.53	45.47	45.65
08/14/2017	46.21	46.94	46.18	46.51
08/15/2017	47.01	47.3	46.43	46.43
08/16/2017	46.61	46.82	45.92	46.01
08/17/2017	45.83	45.98	45.03	45.09
08/18/2017	44.94	45.82	44.87	45.39
08/21/2017	45.4	45.4	44.53	44.68
08/22/2017	45	45.71	44.93	45.57
08/23/2017	45.2	45.95	45.11	45.8
08/24/2017	45.97	46.18	45.73	46
08/25/2017	46.17	46.42	45.73	45.94
08/28/2017	46.16	46.16	45.12	45.48
08/29/2017	44.72	45.57	44.34	45.35
08/30/2017	45.44	45.96	45.43	45.66
08/31/2017	46	46.04	45.39	45.5
09/01/2017	45.59	46.52	45.3	46.19
09/05/2017	45.66	45.72	44.72	44.91
09/06/2017	45.04	45.34	44.75	45.07
09/07/2017	45.13	45.13	43.84	44.07
09/08/2017	44.19	44.81	43.95	44.01
09/11/2017	44.71	45.33	44.42	45.16
09/12/2017	45.36	46.08	45.34	45.75
09/13/2017	45.73	46.26	45.56	46.22
09/14/2017	46.4	46.76	46.31	46.42
09/15/2017	46.26	46.66	46.14	46.6
09/18/2017	46.82	47.67	46.75	47.32
09/19/2017	47.32	47.97	47.16	47.67
09/20/2017	47.71	48.27	47.32	47.89
09/21/2017	47.8	48.49	47.46	48.26
09/22/2017	48.03	48.28	47.73	48.22
09/25/2017	48.1	48.31	47.53	47.74
09/26/2017	47.7	47.74	47.12	47.46
09/27/2017	48.27	48.38	47.78	48.07
09/28/2017	48.37	48.37	47.89	48.15
09/29/2017	48.1	48.3	47.91	48.17
10/02/2017	48.11	48.96	48.11	48.92
10/03/2017	48.94	49.35	48.76	49.28
10/04/2017	49.23	49.33	48.76	49.01
10/05/2017	49.11	49.96	48.78	49.63
10/06/2017	49.96	50.14	49.38	49.76
10/09/2017	49.92	50	49.31	49.38
10/10/2017	49.38	49.54	49.13	49.49
10/11/2017	49.43	49.43	49.13	49.18
10/12/2017	49.3	49.42	48.38	48.59
10/13/2017	48.15	48.54	47.7	48.3
10/16/2017	48.24	48.99	48.24	48.94
10/17/2017	49.69	50.33	48.97	49.12
10/18/2017	49.42	50.45	49.37	50.15
10/19/2017	49.79	49.95	49.19	49.79
10/20/2017	50.45	50.91	50.22	50.68
10/23/2017	50.88	51.1	50.39	50.61
10/24/2017	50.81	51.39	50.79	51.07
10/25/2017	51.51	51.52	49.92	50.53
10/26/2017	50.75	51.2	50.58	50.77
10/27/2017	50.65	51.35	50.51	51.16
10/30/2017	50.57	50.78	49.97	50.46
10/31/2017	50.47	50.72	49.95	50
11/01/2017	50.22	50.55	49.5	49.63
11/02/2017	49.53	50.44	49.51	50.42
11/03/2017	50.15	50.42	49.66	50.02
11/06/2017	49.88	50.3	49.75	50.14
11/07/2017	50.26	50.59	49.26	49.39
11/08/2017	49.21	49.38	48.73	49.04
11/09/2017	48.78	49.28	48.26	48.82
11/10/2017	49.01	49.2	48.72	48.76
11/13/2017	48.25	48.76	48.24	48.63
11/14/2017	48.37	48.55	47.96	48.38
11/15/2017	47.84	48.53	47.42	48.1
11/16/2017	48.39	48.84	48.37	48.6
11/17/2017	48.29	48.9	48.16	48.7
11/20/2017	48.91	49.28	48.66	49.11
11/21/2017	49.61	49.76	49.29	49.38
11/22/2017	49.34	49.62	49.07	49.09
11/24/2017	49.3	49.39	49.04	49.06
11/27/2017	48.98	49.32	48.71	49
11/28/2017	49.15	50.53	48.93	50.4
11/29/2017	50.91	51.82	50.8	51.32
11/30/2017	51.82	52.58	51.34	51.61
12/01/2017	51.88	52.24	50.72	51.95
12/04/2017	53.11	53.37	52.67	52.68
12/05/2017	52.87	52.94	51.8	52.01
12/06/2017	51.66	52.36	51.44	51.69
12/07/2017	51.34	52.73	51.26	52.35
12/08/2017	52.99	52.99	52.15	52.89
12/11/2017	52.77	52.89	52.53	52.77
12/12/2017	52.83	54.1	52.73	53.85
12/13/2017	53.96	54.25	53.12	53.18
12/14/2017	53.4	53.8	52.63	52.64
12/15/2017	53.05	53.43	52.7	53.1
12/18/2017	53.87	53.89	52.98	53.24
12/19/2017	53.54	53.59	52.9	52.93
12/20/2017	53.38	53.49	52.48	52.51
12/21/2017	52.81	53.3	52.56	52.88
12/22/2017	53.03	53.11	52.25	52.72
12/26/2017	52.54	52.76	52.09	52.47
12/27/2017	52.33	52.59	52.11	52.57
12/28/2017	52.76	52.77	52.43	52.65
12/29/2017	52.76	52.82	52.37	52.47

Menu

Create your free account now!

MS: Morgan Stanley Historical Data

2017 Historical Chart

Average

Low

High