MS: Morgan Stanley

As of Tuesday, April 29th, 2025

$ 116.21

+0.38 +0.33%

Open: 115.38
High: 116.47
Low: 114.23
Volume: 4,689,675
Previous Close on Monday, April 28th, 2025

$ 115.83

-0.18 -0.16%

Open: 115.88
High: 117.90
Low: 113.83
Volume: 4,081,815

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 115.38 116.47 114.23 116.21 4,689,675 +0.38 +0.33
2025-04-28 115.88 117.90 113.83 115.83 4,081,815 -0.18 -0.16
2025-04-25 115.71 117.10 114.97 116.01 5,008,183 +0.41 +0.35
2025-04-24 111.87 115.90 111.24 115.60 6,629,677 +3.29 +2.93
2025-04-23 113.25 116.61 111.93 112.31 9,236,801 +1.93 +1.75
2025-04-22 108.02 110.70 107.97 110.38 6,567,145 +4.08 +3.84
2025-04-21 108.14 108.33 104.78 106.30 7,780,029 -2.88 -2.64
2025-04-17 108.52 110.75 108.15 109.18 5,217,987 +1.32 +1.22
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 117.90
On 2025-04-28		 111.24
On 2025-04-24		 5.83 5.28 116.61
On 2025-04-23		 111.24
On 2025-04-24		 -4.61 115.19
10D 117.90
On 2025-04-28		 104.78
On 2025-04-21		 7.10 6.51 112.15
On 2025-04-15		 104.78
On 2025-04-21		 -6.57 112.01
20D 120.35
On 2025-04-02		 94.33
On 2025-04-07		 -0.46 -0.39 120.35
On 2025-04-02		 94.33
On 2025-04-07		 -21.62 109.98
WTD 117.90
On 2025-04-28		 113.83
On 2025-04-28		 0.20 0.17 117.90
On 2025-04-28		 114.23
On 2025-04-29		 -3.11 116.02
MTD 120.35
On 2025-04-02		 94.33
On 2025-04-07		 -0.46 -0.39 120.35
On 2025-04-02		 94.33
On 2025-04-07		 -21.62 109.98
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
JNJ

Johnson & Johnson

155.91 +0.56 +0.36 5,245,678
MS

Morgan Stanley

116.21 +0.38 +0.33 4,689,675