Australia Markets close in 55 mins

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
86.11-0.13 (-0.15%)
At close: 04:03PM EDT
86.20 +0.09 (+0.10%)
After hours: 07:58PM EDT
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023------
30 Mar 202387.2687.6185.4686.1186.114,113,100
29 Mar 202385.9386.3585.3586.2486.244,873,500
28 Mar 202384.5685.1783.9384.8884.885,209,900
27 Mar 202386.0686.3284.3684.6484.646,626,900
24 Mar 202384.5184.5181.7283.9583.9510,978,700
23 Mar 202387.9588.8085.2485.8485.849,373,000
22 Mar 202388.7590.0887.4687.5587.557,299,300
21 Mar 202388.2389.1888.0088.7688.768,905,600
20 Mar 202384.6086.3184.3785.6485.648,649,800
17 Mar 202386.4986.5083.7084.1884.1819,932,900
16 Mar 202384.5588.2883.2887.0187.0115,342,400
15 Mar 202386.9387.0283.6885.3985.3914,814,000
14 Mar 202392.4192.4189.1289.9789.9711,089,300
13 Mar 202388.5490.1886.6587.9987.9915,175,400
10 Mar 202391.7793.0189.2390.0590.0516,205,500
09 Mar 202395.3695.9591.7792.2092.209,162,400
08 Mar 202395.6496.5095.3695.9095.904,121,300
07 Mar 202398.0098.2695.9796.0696.065,461,400
06 Mar 202398.4499.2098.1098.3898.385,215,200
03 Mar 202396.5598.4496.4598.3398.336,503,700
02 Mar 202395.4596.3794.4896.0896.084,632,400
01 Mar 202395.9696.7695.2696.1996.195,429,600
28 Feb 202397.1297.2996.2696.5096.506,745,300
27 Feb 202398.4198.4896.5896.7096.705,645,000
24 Feb 202397.1597.9896.6197.7097.705,414,200
23 Feb 202397.8898.4296.7097.9497.945,916,100
22 Feb 202397.3798.0796.6297.2797.275,072,400
21 Feb 202398.4699.0097.1897.6297.626,556,000
17 Feb 202398.90100.0298.3099.5199.518,133,000
16 Feb 202399.78100.2498.8199.5799.576,051,800
15 Feb 202399.51100.9699.50100.83100.836,464,200
14 Feb 202399.05100.9998.97100.56100.567,679,500
13 Feb 202398.4699.7698.1699.4399.434,910,300
10 Feb 202397.5998.6097.5698.4498.445,224,900
09 Feb 202399.2299.8097.7398.0598.054,983,800
08 Feb 202398.3299.9498.0698.9698.964,705,200
07 Feb 202398.7799.8298.0599.2299.225,060,700
06 Feb 202398.4599.2098.0798.9098.904,737,700
03 Feb 202398.24100.1898.0799.4399.436,948,600
02 Feb 202398.88100.2797.9699.2199.2111,118,900
01 Feb 202396.9599.0696.9398.1998.199,815,200
31 Jan 202396.2997.3795.7697.3397.337,182,100
30 Jan 202395.0396.6194.9295.9695.965,870,100
27 Jan 202396.4197.4395.7196.8696.867,990,800
26 Jan 202396.2296.5495.3196.5096.506,085,100
25 Jan 202394.8895.9394.4495.6495.645,891,000
24 Jan 202396.2896.8192.9295.5195.514,801,600
23 Jan 202395.8797.2295.4997.1397.138,735,300
20 Jan 202394.1396.2893.8896.2496.2410,785,000
19 Jan 202394.6194.9892.9494.1594.1513,457,100
18 Jan 202396.8097.9596.3496.5896.5814,134,800
17 Jan 202395.9099.1095.0097.0897.0827,914,300
13 Jan 202389.0391.9888.2791.6691.668,414,600
12 Jan 202390.0291.8189.3590.5390.537,895,600
11 Jan 202389.3789.8188.8589.4389.436,122,600
10 Jan 202387.5588.9386.8488.9288.924,536,600
09 Jan 202388.2588.9187.4187.6487.645,039,700
06 Jan 202386.4487.9685.7187.5687.565,710,900
05 Jan 202385.9086.1784.8385.9285.925,339,900
04 Jan 202385.5587.3585.1886.6586.657,726,800
03 Jan 202385.6486.6084.9885.7285.725,108,900
30 Dec 202284.7085.2084.1885.0285.024,455,600
29 Dec 202284.9685.5984.5685.2485.243,461,700
28 Dec 202284.9685.2184.0684.4684.463,714,900
27 Dec 202286.3686.3684.9485.0685.067,064,700
23 Dec 202286.3386.5885.3586.1186.113,316,100
22 Dec 202286.5886.5884.7786.3786.375,635,200
21 Dec 202286.4187.8286.3586.8786.875,422,400
20 Dec 202285.9286.4585.1485.1685.165,206,800
19 Dec 202286.7487.0484.9685.5585.555,129,600
16 Dec 202286.5386.8785.8386.8686.8617,262,000
15 Dec 202289.1589.1986.9287.7987.798,795,200
14 Dec 202292.5192.6889.8790.5090.507,704,600
13 Dec 202293.6695.1692.0792.7192.7110,330,500
12 Dec 202289.0191.3388.2891.1291.127,496,200
09 Dec 202288.6889.7688.3789.4789.476,488,300
08 Dec 202287.6888.7987.0088.6988.696,141,400
07 Dec 202286.8288.0386.7187.2887.287,066,700
06 Dec 202289.6289.7686.4187.5187.5110,424,700
05 Dec 202291.4891.7289.0989.8189.818,272,500
02 Dec 202291.8692.6691.5192.1092.105,197,800
01 Dec 202293.0693.4992.0493.0093.007,310,400
30 Nov 202291.2893.2589.1393.0793.0710,520,600
29 Nov 202289.6491.4789.6091.0891.085,307,100
28 Nov 202290.2091.1089.7089.8989.896,147,700
25 Nov 202289.6591.0889.4790.9190.912,450,100
23 Nov 202289.7290.4589.6789.9389.934,961,400
22 Nov 202289.5990.1989.3089.6789.673,804,100
21 Nov 202289.0689.6888.5789.0889.084,667,100
18 Nov 202290.2790.3788.5989.2089.205,450,700
17 Nov 202288.6989.1287.5188.9588.954,967,300
16 Nov 202290.4790.4789.0689.8289.824,368,600
15 Nov 202291.0791.8689.3690.5090.507,336,100
14 Nov 202290.2791.3689.7989.8189.814,873,400
11 Nov 202289.0091.6989.0090.7890.789,119,100
10 Nov 202286.6988.9886.5288.8088.8010,013,900
09 Nov 202284.8885.3483.1983.4583.455,200,800
08 Nov 202285.6186.2384.5185.2885.284,850,300
07 Nov 202285.5286.1385.1185.5785.574,599,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...