MS: Historical Prices for MORGAN STANLEY

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	32.42	32.80	32.06	32.10	11,891,700	32.10
19-Nov-09	33.01	33.09	32.17	32.31	12,113,700	32.31
18-Nov-09	33.46	33.66	32.87	33.33	10,918,800	33.33
17-Nov-09	34.10	34.13	33.24	33.47	14,252,100	33.47
16-Nov-09	33.33	34.55	33.23	34.23	22,738,800	34.23
13-Nov-09	33.13	33.20	32.70	33.09	10,350,000	33.09
12-Nov-09	33.64	33.75	32.94	33.01	12,712,800	33.01
11-Nov-09	33.99	34.45	33.40	33.75	12,927,000	33.75
10-Nov-09	33.81	33.95	33.40	33.70	10,168,300	33.70
9-Nov-09	32.86	34.06	32.82	33.95	15,284,700	33.95
6-Nov-09	31.93	32.62	31.81	32.60	13,185,200	32.60
5-Nov-09	31.79	32.47	31.25	32.42	14,849,800	32.42
4-Nov-09	32.74	32.82	31.30	31.48	20,014,400	31.48
3-Nov-09	31.34	32.30	31.25	32.14	14,666,300	32.14
2-Nov-09	32.13	32.60	30.92	31.98	20,535,800	31.98
30-Oct-09	33.14	33.48	31.70	32.12	21,658,800	32.12
29-Oct-09	33.06	33.78	32.73	33.67	17,561,000	33.67
28-Oct-09	34.01	34.20	32.15	32.31	25,572,500	32.31
28-Oct-09	$ 0.05 Dividend
27-Oct-09	34.70	35.00	33.78	34.11	16,450,100	34.06
26-Oct-09	35.03	35.78	34.56	34.80	23,857,700	34.75
23-Oct-09	35.69	35.77	34.76	35.00	27,242,900	34.95
22-Oct-09	34.15	35.74	33.67	35.74	29,312,800	35.69
21-Oct-09	33.69	35.00	33.58	34.08	48,856,600	34.03
20-Oct-09	33.04	33.57	32.18	32.52	15,467,800	32.47
19-Oct-09	33.13	33.49	32.57	33.11	17,683,600	33.06
16-Oct-09	31.73	33.06	31.70	32.99	28,616,000	32.94
15-Oct-09	31.99	32.74	31.91	32.71	16,682,300	32.66
14-Oct-09	32.06	32.95	31.74	32.83	23,639,100	32.78
13-Oct-09	31.40	31.48	31.02	31.14	14,181,500	31.09
12-Oct-09	31.90	32.17	31.45	31.76	11,137,800	31.71
9-Oct-09	31.95	32.24	31.85	32.09	11,635,400	32.04
8-Oct-09	31.59	32.10	31.39	31.94	18,940,500	31.89
7-Oct-09	30.53	31.18	30.52	31.16	10,727,200	31.11
6-Oct-09	30.05	31.19	30.00	30.79	19,452,500	30.74
5-Oct-09	29.90	29.96	29.38	29.84	15,973,700	29.80
2-Oct-09	29.28	29.90	28.75	29.46	19,867,900	29.42
1-Oct-09	30.67	30.89	29.75	29.87	18,988,600	29.83
30-Sep-09	30.95	31.34	30.56	30.88	15,944,900	30.83
29-Sep-09	31.19	31.55	30.96	31.09	12,583,000	31.04
28-Sep-09	30.86	31.27	30.70	31.25	15,414,900	31.20
25-Sep-09	30.76	30.93	30.00	30.55	17,135,800	30.51
24-Sep-09	31.90	32.21	30.64	30.73	21,999,200	30.68
23-Sep-09	33.15	33.33	31.90	32.03	21,635,200	31.98
22-Sep-09	31.94	32.98	31.85	32.98	25,295,300	32.93
21-Sep-09	30.94	31.94	30.90	31.61	21,618,800	31.56
18-Sep-09	30.94	31.54	30.85	31.38	24,929,000	31.33
17-Sep-09	30.05	31.20	29.99	31.05	33,722,800	31.00
16-Sep-09	28.85	30.18	28.65	30.15	34,744,300	30.11
15-Sep-09	28.85	29.53	28.53	28.74	23,185,200	28.70
14-Sep-09	28.54	28.78	27.97	28.75	20,470,200	28.71
11-Sep-09	28.95	29.39	28.51	28.82	22,971,700	28.78
10-Sep-09	28.59	28.76	28.12	28.64	23,204,400	28.60
9-Sep-09	28.46	28.85	27.90	28.55	25,821,800	28.51
8-Sep-09	28.17	28.20	27.71	27.80	14,565,500	27.76
4-Sep-09	27.77	28.05	27.36	27.65	17,888,300	27.61
3-Sep-09	27.44	27.68	27.19	27.65	13,078,500	27.61
2-Sep-09	27.43	27.97	27.01	27.09	20,699,700	27.05
1-Sep-09	28.83	28.83	27.43	27.45	30,633,700	27.41
31-Aug-09	28.64	28.99	28.21	28.96	19,548,500	28.92
28-Aug-09	30.13	30.20	29.31	29.51	14,227,800	29.47
27-Aug-09	29.58	29.84	29.20	29.84	14,029,900	29.80
26-Aug-09	30.10	30.10	29.36	29.53	15,137,800	29.49
25-Aug-09	29.93	30.55	29.92	30.19	15,308,300	30.15
24-Aug-09	29.92	30.49	29.55	29.65	16,284,300	29.61
21-Aug-09	29.86	29.95	29.00	29.69	24,292,800	29.65
20-Aug-09	28.80	29.45	28.72	29.36	12,759,800	29.32
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions