Australia markets closed

Morgan Stanley (MS-PL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.67-0.28 (-1.28%)
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202421.9222.0321.6421.6721.6735,916
17 Apr 202421.9722.1121.8621.9521.9523,262
16 Apr 202421.8022.0621.5521.8421.8443,861
15 Apr 202422.3622.3621.8521.9621.9664,541
12 Apr 202422.5922.6722.3322.3422.3451,091
11 Apr 202422.9622.9622.5022.5922.5974,483
10 Apr 202423.1523.1822.6922.9022.9093,999
09 Apr 202423.3123.3323.2323.3123.3134,619
08 Apr 202423.3123.3223.2223.2723.2748,552
05 Apr 202423.2923.4423.2923.2923.2967,902
04 Apr 202423.2923.4523.2523.3423.34122,546
03 Apr 202422.9423.2422.8923.2123.21127,909
02 Apr 202423.1023.2022.9523.0623.0662,178
01 Apr 202423.2223.3523.0723.2623.2684,458
28 Mar 202423.1523.3223.1523.3223.3262,210
27 Mar 202423.0223.2722.9023.1523.1522,885
27 Mar 20240.304688 Dividend
26 Mar 202423.2923.3423.2423.2522.9535,331
25 Mar 202423.3523.3923.1923.2122.9137,935
22 Mar 202423.3623.4623.2323.3022.9916,352
21 Mar 202423.2723.4623.2723.3523.0427,902
20 Mar 202423.0223.2723.0223.2222.9292,209
19 Mar 202422.9123.1122.8623.0522.7532,243
18 Mar 202422.9122.9922.8822.9922.6917,747
15 Mar 202422.9723.0322.7722.9622.6614,872
14 Mar 202422.9623.0222.8622.9922.6933,051
13 Mar 202423.0723.1523.0223.1022.8012,871
12 Mar 202423.1623.1622.9723.0122.7124,486
11 Mar 202423.1223.2022.9823.0622.7623,183
08 Mar 202422.9523.1322.9523.1222.8212,077
07 Mar 202422.8722.9622.7922.9522.6525,865
06 Mar 202422.6822.7922.5922.7522.4569,871
05 Mar 202422.5522.6022.5222.6022.3062,804
04 Mar 202422.6422.7322.5622.5622.2651,516
01 Mar 202422.6822.8222.5822.7022.4024,497
29 Feb 202422.9222.9822.6822.6822.3840,575
28 Feb 202422.9523.0322.8322.8722.5718,913
27 Feb 202422.9323.0722.9022.9422.6417,121
26 Feb 202422.7523.0022.6522.9322.6392,137
23 Feb 202422.6622.7622.5522.7222.4237,603
22 Feb 202422.6222.6522.5522.5822.2828,499
21 Feb 202422.8522.8822.5222.5422.2418,781
20 Feb 202422.7523.0222.7522.7522.4538,019
16 Feb 202422.8022.9522.7322.7922.4936,564
15 Feb 202422.6322.9722.6322.8722.5727,815
14 Feb 202422.7322.8022.5822.7122.4117,981
13 Feb 202422.7322.8122.5922.6522.3517,849
12 Feb 202422.8422.9922.8322.9922.6916,134
09 Feb 202422.8323.0022.7522.8722.5770,508
08 Feb 202422.9722.9722.6922.8422.5518,587
07 Feb 202422.9322.9922.8522.9022.6062,942
06 Feb 202422.9523.0122.8422.9822.6824,086
05 Feb 202423.0623.0922.8622.8922.5923,102
02 Feb 202423.1023.3022.9623.2022.9029,795
01 Feb 202422.9923.3922.9623.3022.9929,465
31 Jan 202422.9423.1222.7622.9722.6727,004
30 Jan 202422.9223.0022.8322.9922.6816,480
29 Jan 202422.8223.0022.8223.0022.7015,727
26 Jan 202422.7222.8822.7222.8822.5812,860
25 Jan 202422.5922.8822.5922.8422.5427,855
24 Jan 202422.6922.7022.5222.6122.317,031
23 Jan 202422.6622.6822.4722.5622.2615,577
22 Jan 202422.4922.6522.4522.6522.3515,966
19 Jan 202422.1722.3822.0622.3822.0922,046
18 Jan 202422.2422.3022.0422.1621.8725,515
17 Jan 202422.0622.3222.0122.2421.9539,507
16 Jan 202422.3122.3922.0822.1721.8721,661
12 Jan 202422.3622.3922.2222.3322.0426,972
11 Jan 202422.2822.3522.1822.2321.9450,862
10 Jan 202422.3922.4722.2722.3022.0131,822
09 Jan 202422.2322.4322.2322.2521.9633,432
08 Jan 202422.3022.3522.1822.3322.0324,019
05 Jan 202422.2922.3222.1422.1421.8514,092
04 Jan 202422.3622.4322.2022.2922.009,762
03 Jan 202422.4922.5022.0822.2221.9319,528
02 Jan 202422.3922.5022.2822.3722.0824,678
29 Dec 202322.4822.7522.3022.5622.2689,510
28 Dec 202322.7823.0022.5022.5122.22102,914
28 Dec 20230.304688 Dividend
27 Dec 202323.0623.2422.8523.1822.5867,243
26 Dec 202322.7023.0422.7022.9122.3163,333
22 Dec 202322.6422.7822.5322.7022.1146,020
21 Dec 202322.3322.6322.3222.6222.0357,783
20 Dec 202322.1122.4022.0122.3821.8084,630
19 Dec 202321.8222.0521.8222.0221.4543,164
18 Dec 202321.7621.9121.7021.8221.2523,016
15 Dec 202321.9022.1021.7521.8421.2758,027
14 Dec 202321.5321.9121.5321.9021.3360,628
13 Dec 202320.8521.4520.8521.4020.8445,766
12 Dec 202320.8021.0320.7720.9120.3639,072
11 Dec 202321.0321.0920.7820.8320.2956,130
08 Dec 202321.1421.1521.0121.0320.4829,787
07 Dec 202320.9321.2620.9321.2520.7055,327
06 Dec 202320.9721.0920.9020.9220.3749,589
05 Dec 202320.9921.0920.9220.9220.3725,048
04 Dec 202320.9421.1520.9020.9820.4331,228
01 Dec 202320.9721.1520.8321.1520.6046,954
30 Nov 202320.8421.1120.8420.8620.3278,872
29 Nov 202320.6020.9720.6020.9220.3753,027
28 Nov 202320.3920.6720.3320.6720.1334,251
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...