Australia markets open in 5 hours 41 minutes

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.38-0.44 (-0.57%)
As of 02:18PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 June 202278.4078.3977.1477.3877.382,640,499
24 June 202275.6078.5575.0277.8277.8210,794,600
23 June 202274.4174.5372.2373.9773.977,958,000
22 June 202273.6474.9173.0974.4074.406,322,600
21 June 202275.0775.2574.1674.6374.638,063,800
17 June 202273.8174.6272.6672.9072.9017,284,800
16 June 202274.0974.3672.4973.9573.9511,068,400
15 June 202275.8077.2074.3376.0276.029,273,300
14 June 202275.4276.7774.2774.9674.967,400,300
13 June 202275.0276.2674.1475.1875.1810,446,400
10 June 202279.5479.7176.9577.4077.409,671,600
09 June 202282.7082.8881.1581.1681.166,951,700
08 June 202284.5085.1382.7483.2083.206,787,200
07 June 202284.1585.4083.8885.3385.334,514,300
06 June 202285.2086.2884.7484.8784.874,022,400
03 June 202284.1784.9983.6884.1284.125,276,900
02 June 202285.1885.3883.6785.2085.207,468,700
01 June 202286.4486.7883.7185.0085.006,543,900
31 May 202285.4686.8284.9386.1486.1410,780,700
27 May 202285.5786.4884.9286.4586.456,300,000
26 May 202283.3585.5583.2485.0085.008,573,400
25 May 202281.2882.8281.0082.2382.236,747,800
24 May 202281.8082.2280.0581.9681.966,225,700
23 May 202280.7983.3480.1082.3182.317,787,700
20 May 202280.6281.2177.5779.3779.378,705,000
19 May 202279.7381.1879.5079.9679.967,852,800
18 May 202281.9082.2280.3280.6980.695,949,400
17 May 202281.6483.2681.3382.9382.936,507,100
16 May 202280.3980.9378.8579.9079.905,703,600
13 May 202279.6081.5079.4780.5480.547,948,000
12 May 202278.0579.5276.7578.5978.5910,315,600
11 May 202280.0782.0678.7678.8978.898,060,000
10 May 202282.0182.6678.7280.2680.269,261,000
09 May 202282.5483.2480.7281.1581.1511,161,000
06 May 202284.1484.5782.3184.2384.237,333,600
05 May 202285.7586.1683.4184.9484.948,556,500
04 May 202284.0787.5383.9487.2287.2210,495,000
03 May 202282.4984.8182.2583.7583.759,430,500
02 May 202280.5982.1480.0381.9681.968,737,100
29 Apr 202283.0683.7480.3180.5980.598,097,300
28 Apr 202282.7083.8581.6183.4083.406,974,600
28 Apr 20220.7 Dividend
27 Apr 202282.3883.6781.8182.2181.519,522,900
26 Apr 202284.2985.2282.2882.3781.6710,062,000
25 Apr 202284.0385.3182.8985.0584.3311,577,600
22 Apr 202288.1288.2184.6384.7484.0211,455,400
21 Apr 202291.5392.9388.7188.9188.159,563,900
20 Apr 202289.6191.5889.6190.6189.8411,828,400
19 Apr 202287.0189.1186.9288.9188.1512,637,700
18 Apr 202284.3987.1884.3286.4885.747,897,500
14 Apr 202286.0187.9084.5984.7684.0416,348,400
13 Apr 202282.9384.2582.7884.1383.418,760,300
12 Apr 202283.7685.9883.5483.9383.228,057,300
11 Apr 202283.5885.8283.0284.0283.308,290,400
08 Apr 202283.5384.7782.9684.0683.346,937,500
07 Apr 202282.8883.6181.4083.1382.4211,902,900
06 Apr 202284.7284.8182.7583.1382.4210,493,200
05 Apr 202286.5586.8384.9485.2884.5511,587,400
04 Apr 202286.5487.5785.8187.2886.548,098,900
01 Apr 202288.1488.5385.9186.9986.258,192,300
31 Mar 202289.7290.1987.4087.4086.668,422,700
30 Mar 202291.8691.9489.7690.2789.507,289,800
29 Mar 202293.3993.3991.0591.8491.067,431,600
28 Mar 202292.2892.3090.1491.2790.498,680,800
25 Mar 202292.4893.9791.9992.3891.596,592,800
24 Mar 202292.5593.1091.8592.1391.356,488,300
23 Mar 202293.4194.0091.8992.3891.597,465,400
22 Mar 202293.1694.6092.8794.2293.427,565,100
21 Mar 202294.7294.9192.2192.6191.828,568,700
18 Mar 202293.4894.9092.4294.8294.0116,325,400
17 Mar 202290.2094.1989.9293.8693.0615,156,800
16 Mar 202288.0192.3588.0091.7690.9817,635,900
15 Mar 202285.4586.7084.5886.3385.598,672,400
14 Mar 202285.8586.7184.4784.7284.008,280,700
11 Mar 202287.1287.7685.0885.1884.458,568,100
10 Mar 202285.7787.8085.0185.8685.1311,351,600
09 Mar 202286.2488.9986.1087.4086.6612,994,600
08 Mar 202283.6385.7581.9783.3182.6011,641,200
07 Mar 202285.0386.0883.4283.4582.7412,680,900
04 Mar 202286.2086.9084.7686.3685.6211,950,700
03 Mar 202289.6890.2587.0787.7887.0312,197,100
02 Mar 202288.0689.2887.0288.3887.6318,007,500
01 Mar 202290.0090.0086.4987.6386.8818,341,800
28 Feb 202291.5992.2289.9290.7489.9717,955,100
25 Feb 202292.0794.7091.6394.5593.749,717,400
24 Feb 202289.8592.1888.5391.8191.0318,518,000
23 Feb 202295.7095.7293.0893.5592.758,722,200
22 Feb 202294.6896.7793.9094.7593.949,143,700
18 Feb 202295.2696.0493.1195.4294.6116,321,800
17 Feb 2022100.02100.2195.8996.1595.3315,620,300
16 Feb 2022102.50103.04100.67101.15100.2910,190,700
15 Feb 2022103.52104.35102.12103.43102.556,714,100
14 Feb 2022104.03104.50101.60102.57101.7011,110,300
11 Feb 2022107.00108.39103.82104.57103.689,755,900
10 Feb 2022108.19109.73107.15107.57106.658,116,200
09 Feb 2022106.93109.08106.85108.73107.8011,054,300
08 Feb 2022105.97107.32105.32106.35105.449,249,000
07 Feb 2022104.05106.18103.64105.18104.289,129,000
04 Feb 2022102.15105.02102.07104.11103.227,881,800
03 Feb 2022103.67104.10102.13102.29101.425,986,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...