Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

80.89

+1.55

(+1.95%)

At close: 04:00PM EST

80.50

-0.39

(-0.48%)

Pre-market:

06:05AM EST

Time period:

04 Dec 2022 - 04 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	79.08	80.98	78.74	80.89	80.89	9,615,800
30 Nov 2023	78.77	79.48	78.21	79.34	79.34	8,480,500
29 Nov 2023	77.48	79.53	77.34	78.55	78.55	7,420,700
28 Nov 2023	77.36	77.45	76.33	76.88	76.88	9,197,900
27 Nov 2023	78.27	78.35	77.59	77.95	77.95	5,237,800
24 Nov 2023	78.26	78.91	78.05	78.65	78.65	2,398,000
22 Nov 2023	78.79	78.87	78.21	78.49	78.49	4,265,400
21 Nov 2023	79.07	79.34	78.22	78.47	78.47	7,394,800
20 Nov 2023	80.03	80.20	79.34	79.70	79.70	7,644,600
17 Nov 2023	80.33	80.44	79.94	80.28	80.28	6,080,700
16 Nov 2023	79.98	80.28	79.04	79.66	79.66	6,757,600
15 Nov 2023	78.57	80.04	78.50	79.68	79.68	9,841,600
14 Nov 2023	76.68	78.96	76.67	78.31	78.31	12,287,700
13 Nov 2023	74.75	75.52	74.55	75.04	75.04	4,868,400
10 Nov 2023	74.66	75.39	74.05	75.33	75.33	8,924,000
09 Nov 2023	75.68	76.07	73.96	74.19	74.19	9,497,200
08 Nov 2023	75.45	76.19	75.06	75.97	75.97	8,075,200
07 Nov 2023	75.86	76.17	74.93	75.51	75.51	7,657,700
06 Nov 2023	76.68	76.76	75.36	75.92	75.92	8,140,300
03 Nov 2023	74.59	76.68	74.54	76.26	76.26	14,949,500
02 Nov 2023	71.68	73.53	71.65	73.46	73.46	11,638,000
01 Nov 2023	71.17	71.91	70.70	70.95	70.95	9,429,000
31 Oct 2023	70.77	71.02	70.27	70.82	70.82	8,949,000
30 Oct 2023	70.05	70.89	69.42	70.59	70.59	9,769,600
30 Oct 2023	0.85 Dividend
27 Oct 2023	71.91	72.01	70.19	70.40	69.55	11,099,100
26 Oct 2023	71.47	72.69	71.40	72.07	71.20	10,903,200
25 Oct 2023	71.25	71.90	71.13	71.40	70.54	8,461,700
24 Oct 2023	71.75	72.10	71.08	71.56	70.70	9,265,500
23 Oct 2023	72.73	72.87	71.24	71.70	70.83	12,847,100
20 Oct 2023	73.12	74.00	72.35	73.13	72.25	11,269,900
19 Oct 2023	74.87	76.46	72.89	72.92	72.04	17,486,100
18 Oct 2023	76.43	77.07	73.40	74.88	73.98	34,732,300
17 Oct 2023	77.99	80.63	77.98	80.33	79.36	12,324,800
16 Oct 2023	78.79	79.18	77.87	78.73	77.78	7,901,500
13 Oct 2023	78.20	79.23	77.34	77.79	76.85	6,442,800
12 Oct 2023	78.87	78.87	77.29	77.81	76.87	11,654,600
11 Oct 2023	79.91	80.21	78.71	78.90	77.95	8,928,700
10 Oct 2023	80.25	81.11	80.02	80.13	79.16	6,245,400
09 Oct 2023	79.60	80.08	78.93	79.91	78.95	5,125,000
06 Oct 2023	78.72	80.79	78.40	80.33	79.36	6,305,600
05 Oct 2023	78.48	79.54	78.02	79.15	78.19	5,589,300
04 Oct 2023	78.10	79.29	77.61	79.09	78.14	6,848,700
03 Oct 2023	79.58	79.84	77.83	78.02	77.08	7,526,800
02 Oct 2023	81.10	81.47	79.90	80.41	79.44	6,722,200
29 Sept 2023	83.01	83.09	81.03	81.67	80.68	6,830,500
28 Sept 2023	81.48	82.55	81.45	82.19	81.20	5,665,400
27 Sept 2023	82.41	82.61	81.09	81.65	80.66	5,708,200
26 Sept 2023	82.08	82.77	81.72	82.17	81.18	5,557,000
25 Sept 2023	82.63	83.28	82.30	83.03	82.03	4,748,800
22 Sept 2023	85.23	85.23	83.01	83.29	82.28	7,420,600
21 Sept 2023	86.34	86.51	84.83	84.88	83.86	6,933,900
20 Sept 2023	88.83	89.15	87.06	87.14	86.09	5,268,200
19 Sept 2023	88.78	89.47	87.94	88.51	87.44	5,769,000
18 Sept 2023	88.57	89.05	87.55	88.71	87.64	5,501,900
15 Sept 2023	88.19	88.73	87.94	88.41	87.34	17,598,400
14 Sept 2023	88.08	89.11	87.92	89.07	87.99	8,109,600
13 Sept 2023	86.15	87.80	86.15	87.25	86.20	10,617,400
12 Sept 2023	83.34	86.53	83.23	85.55	84.52	8,942,600
11 Sept 2023	85.38	85.67	83.35	83.51	82.50	7,780,900
08 Sept 2023	84.15	84.95	83.66	84.92	83.89	6,127,600
07 Sept 2023	83.99	84.87	83.78	83.84	82.83	5,504,200
06 Sept 2023	84.28	84.75	83.35	84.16	83.14	5,384,000
05 Sept 2023	85.84	86.27	84.81	84.84	83.82	4,919,400
01 Sept 2023	86.00	86.45	85.29	85.75	84.71	4,981,800
31 Aug 2023	85.67	85.67	84.76	85.15	84.12	5,581,200
30 Aug 2023	85.62	86.00	85.03	85.26	84.23	5,051,800
29 Aug 2023	84.41	85.59	84.32	85.55	84.52	6,212,300
28 Aug 2023	83.80	84.87	83.77	84.38	83.36	6,439,700
25 Aug 2023	83.69	84.15	82.74	83.22	82.22	5,461,400
24 Aug 2023	83.17	84.75	83.10	83.44	82.43	5,023,000
23 Aug 2023	83.00	83.72	82.88	83.39	82.38	5,878,600
22 Aug 2023	84.71	84.77	82.84	82.98	81.98	6,003,300
21 Aug 2023	85.02	85.31	83.66	84.25	83.23	5,385,300
18 Aug 2023	84.96	86.30	84.71	84.89	83.87	6,648,700
17 Aug 2023	86.60	86.90	85.20	85.79	84.75	7,611,200
16 Aug 2023	85.74	86.79	85.59	85.99	84.95	5,746,300
15 Aug 2023	86.41	86.47	85.72	86.16	85.12	9,308,700
14 Aug 2023	86.96	87.40	86.52	87.33	86.28	3,637,500
11 Aug 2023	87.06	88.20	87.02	87.70	86.64	3,922,300
10 Aug 2023	87.91	88.93	87.32	87.64	86.58	4,250,100
09 Aug 2023	88.47	89.01	87.47	87.56	86.50	5,200,500
08 Aug 2023	87.85	88.52	86.26	88.47	87.40	6,921,200
07 Aug 2023	89.45	89.71	88.98	89.08	88.00	4,663,300
04 Aug 2023	89.35	90.05	88.52	88.79	87.72	6,191,700
03 Aug 2023	88.84	89.52	88.51	89.14	88.06	5,137,700
02 Aug 2023	89.52	90.14	88.79	89.32	88.24	6,407,400
01 Aug 2023	91.20	91.43	90.63	90.94	89.84	4,468,500
31 July 2023	91.90	92.20	91.04	91.56	90.45	5,242,900
28 July 2023	92.46	92.60	91.09	91.57	90.46	5,798,400
28 July 2023	0.85 Dividend
27 July 2023	93.65	94.71	92.55	92.75	90.79	8,427,800
26 July 2023	94.40	95.15	93.29	93.54	91.56	7,201,100
25 July 2023	94.70	95.57	94.41	94.42	92.43	7,760,100
24 July 2023	94.01	95.40	93.70	94.67	92.67	7,259,800
21 July 2023	94.27	94.40	93.06	94.01	92.02	6,297,900
20 July 2023	93.11	94.14	92.86	93.80	91.82	9,541,800
19 July 2023	91.43	93.86	91.33	93.16	91.19	12,004,300
18 July 2023	87.54	92.56	87.10	91.94	90.00	21,633,900
17 July 2023	85.68	86.90	85.68	86.37	84.55	7,911,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,336.10+51.00(+0.70%)

AUD/USD0.6650-0.0027(-0.40%)

ASX 2007,124.70+51.50(+0.73%)

OIL73.17-0.90(-1.22%)

GOLD2,086.10-3.60(-0.17%)

Bitcoin AUD62,452.79+3,029.50(+5.10%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Morgan Stanley (MS)

ALL ORDS
7,336.10
+51.00(+0.70%)

AUD/USD
0.6650
-0.0027(-0.40%)

ASX 200
7,124.70
+51.50(+0.73%)

OIL
73.17
-0.90(-1.22%)

GOLD
2,086.10
-3.60(-0.17%)

Bitcoin AUD
62,452.79
+3,029.50(+5.10%)