Australia markets closed

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.01-0.85 (-1.06%)
At close: 04:03PM EDT
79.18 +0.17 (+0.22%)
After hours: 06:28PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202279.7781.1678.8679.0179.018,090,194
29 Sept 202280.8081.0379.0379.8679.865,892,700
28 Sept 202279.7681.8979.6981.4781.476,693,500
27 Sept 202280.7080.8578.3579.4879.486,855,400
26 Sept 202280.9281.6679.0179.7679.768,496,000
23 Sept 202283.2883.6980.2281.5181.519,989,600
22 Sept 202286.9187.2584.2784.7784.778,376,300
21 Sept 202287.9089.1586.3586.3686.369,707,800
20 Sept 202288.1088.4586.3787.1987.198,092,300
19 Sept 202286.1289.0286.0888.7288.726,011,500
16 Sept 202287.4087.7085.5887.4387.4320,988,900
15 Sept 202287.3489.4687.2588.2688.268,883,100
14 Sept 202287.5488.1186.1387.1887.188,341,100
13 Sept 202288.0188.6886.8087.0587.057,890,700
12 Sept 202290.0091.0489.8590.1590.158,030,800
09 Sept 202289.2289.8288.8089.4689.465,976,200
08 Sept 202286.5388.4986.0088.4488.448,446,700
07 Sept 202284.3787.2684.3786.8686.867,592,700
06 Sept 202286.7586.8483.1685.1385.1310,689,300
02 Sept 202287.3689.0385.7286.4086.409,972,300
01 Sept 202284.6786.2183.3986.1786.177,830,800
31 Aug 202284.6185.9484.0685.2285.229,223,100
30 Aug 202286.1486.2384.2184.4384.438,849,400
29 Aug 202286.1486.4385.0685.3585.357,505,300
26 Aug 202290.3490.4986.7286.8186.817,911,500
25 Aug 202289.0790.1088.8089.9189.914,943,300
24 Aug 202287.9989.0487.8188.6088.605,262,400
23 Aug 202288.4689.2587.9688.3088.307,487,700
22 Aug 202288.4388.8687.7188.4688.466,452,800
19 Aug 202290.6590.9289.6690.0190.016,264,100
18 Aug 202291.1792.0090.9991.7391.734,664,800
17 Aug 202290.3991.8390.3591.3591.355,499,000
16 Aug 202291.4892.2791.3491.8291.825,953,800
15 Aug 202290.6592.2990.4692.0292.027,348,900
12 Aug 202290.6291.7590.0691.6691.666,259,000
11 Aug 202289.9890.8489.8090.2090.208,808,100
10 Aug 202287.5389.6687.5088.8988.897,271,700
09 Aug 202286.4586.8485.8786.3686.364,920,100
08 Aug 202286.7687.2285.9586.0386.035,719,700
05 Aug 202284.9986.7184.7186.1386.136,219,300
04 Aug 202285.2085.6584.8085.3685.365,722,600
03 Aug 202284.6885.5984.1285.0585.057,043,600
02 Aug 202283.3384.5982.9683.5383.537,684,700
01 Aug 202283.6684.5483.0184.0984.095,439,200
29 July 202282.9784.6382.9784.3084.308,597,700
28 July 202281.7683.0780.9082.9582.956,324,800
28 July 20220.775 Dividend
27 July 202281.3982.8680.9682.5181.747,751,300
26 July 202281.8082.5780.6380.7980.037,121,600
25 July 202282.8983.1882.1282.5581.776,208,200
22 July 202283.1083.5381.6682.4381.666,564,000
21 July 202281.5083.1081.2283.0282.249,053,400
20 July 202281.4782.2780.9481.8181.047,653,400
19 July 202279.8681.9979.8381.6580.889,952,000
18 July 202279.5080.4078.4278.8678.1211,596,800
15 July 202275.9478.7775.6678.0577.3211,663,900
14 July 202274.0175.0772.0574.6973.9913,296,200
13 July 202275.2475.5074.0174.9874.287,780,100
12 July 202275.2077.2675.0675.9475.236,558,400
11 July 202275.8676.3675.2875.8275.114,918,900
08 July 202277.3977.5276.4076.7376.015,890,500
07 July 202276.2977.2176.1376.9976.276,258,300
06 July 202275.7676.1774.6975.4574.746,895,900
05 July 202275.0676.1373.6076.1175.408,706,900
01 July 202275.7677.0574.6876.7576.036,017,500
30 June 202276.5776.8374.5376.0675.3510,182,400
29 June 202278.2879.2977.5178.1977.468,534,900
28 June 202280.3881.2278.0578.1677.4310,259,100
27 June 202278.4078.4076.9177.4476.715,937,600
24 June 202275.6078.5575.0277.8277.0910,795,400
23 June 202274.4174.5372.2373.9773.287,958,000
22 June 202273.6474.9173.0974.4073.706,322,600
21 June 202275.0775.2574.1674.6373.938,063,800
17 June 202273.8174.6272.6672.9072.2217,285,900
16 June 202274.0974.3672.4973.9573.2611,068,400
15 June 202275.8077.2074.3376.0275.319,273,300
14 June 202275.4276.7774.2774.9674.267,400,300
13 June 202275.0276.2674.1475.1874.4710,446,400
10 June 202279.5479.7176.9577.4076.679,671,600
09 June 202282.7082.8881.1581.1680.406,951,700
08 June 202284.5085.1382.7483.2082.426,787,200
07 June 202284.1585.4083.8885.3384.534,514,300
06 June 202285.2086.2884.7484.8784.074,022,400
03 June 202284.1784.9983.6884.1283.335,276,900
02 June 202285.1885.3883.6785.2084.407,468,700
01 June 202286.4486.7883.7185.0084.206,543,900
31 May 202285.4686.8284.9386.1485.3310,780,700
27 May 202285.5786.4884.9286.4585.646,300,000
26 May 202283.3585.5583.2485.0084.208,573,400
25 May 202281.2882.8281.0082.2381.466,747,800
24 May 202281.8082.2280.0581.9681.196,225,700
23 May 202280.7983.3480.1082.3181.547,787,700
20 May 202280.6281.2177.5779.3778.628,705,000
19 May 202279.7381.1879.5079.9679.217,852,800
18 May 202281.9082.2280.3280.6979.935,949,400
17 May 202281.6483.2681.3382.9382.156,507,100
16 May 202280.3980.9378.8579.9079.155,703,600
13 May 202279.6081.5079.4780.5479.787,948,000
12 May 202278.0579.5276.7578.5977.8510,315,600
11 May 202280.0782.0678.7678.8978.158,060,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...