MS: Morgan Stanley

As of Friday, July 26th, 2024

$ 104.19

+0.63 +0.61%

Open: 104.86
High: 105.89
Low: 104.04
Volume: 6,597,007
Previous Close on Thursday, July 25th, 2024

$ 103.56

+1.59 +1.56%

Open: 102.08
High: 104.19
Low: 101.85
Volume: 5,580,518

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 104.86 105.89 104.04 104.19 6,597,007 +0.63 +0.61
2024-07-25 102.08 104.19 101.85 103.56 5,580,518 +1.59 +1.56
2024-07-24 102.86 104.00 101.75 101.97 7,965,725 -1.53 -1.48
2024-07-23 102.45 104.17 102.18 103.50 7,396,668 +1.06 +1.03
2024-07-22 102.47 103.23 101.95 102.44 8,928,659 +0.35 +0.34
2024-07-19 104.71 104.72 101.73 102.09 12,548,619 -2.72 -2.60
2024-07-18 106.53 107.63 104.33 104.81 9,128,179 -2.15 -2.01
2024-07-17 105.09 107.71 104.53 106.96 10,382,176 +0.74 +0.70
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 105.89
On 2024-07-26		 101.75
On 2024-07-24		 2.10 2.06 104.17
On 2024-07-23		 101.75
On 2024-07-24		 -2.33 103.13
10D 109.11
On 2024-07-16		 101.73
On 2024-07-19		 0.10 0.10 109.11
On 2024-07-16		 101.73
On 2024-07-19		 -6.76 104.10
20D 109.11
On 2024-07-16		 96.16
On 2024-06-28		 8.42 8.79 109.11
On 2024-07-16		 101.73
On 2024-07-19		 -6.76 102.61
WTD 105.89
On 2024-07-26		 101.75
On 2024-07-24		 2.10 2.06 104.17
On 2024-07-23		 101.75
On 2024-07-24		 -2.33 103.13
MTD 109.11
On 2024-07-16		 97.44
On 2024-07-01		 7.00 7.20 109.11
On 2024-07-16		 101.73
On 2024-07-19		 -6.76 102.89
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
MS

Morgan Stanley

104.19 +0.63 +0.61 6,597,007