MS - Morgan Stanley

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 June 202386.0587.0185.7886.5086.507,408,700
06 June 202383.6086.2383.2785.8685.866,903,900
05 June 202384.4084.7383.2283.7483.746,631,900
02 June 202382.9484.6882.9484.3584.356,218,100
01 June 202382.5882.8481.4782.0782.076,857,500
31 May 202383.0683.2881.1381.7681.769,559,200
30 May 202384.1684.5783.1183.4283.425,876,800
26 May 202382.9784.6482.8383.9083.907,411,600
25 May 202381.2183.1380.9883.0083.006,962,700
24 May 202382.0182.2380.7481.2281.226,827,800
23 May 202382.0083.5781.8982.6482.645,521,200
22 May 202382.2583.1681.9182.2782.275,520,000
19 May 202383.7984.4282.2382.2482.2411,177,500
18 May 202383.7084.5583.0284.4984.495,367,700
17 May 202382.5483.9282.5083.9183.918,216,700
16 May 202382.7283.0781.8181.8681.866,862,900
15 May 202382.6783.3882.2582.9582.955,032,100
12 May 202383.0083.2781.6782.3982.395,208,200
11 May 202382.7882.8281.6282.6382.636,717,800
10 May 202385.0785.2282.8083.7283.724,884,900
09 May 202384.0084.9183.7084.3784.374,381,400
08 May 202385.4885.5784.3284.4384.435,825,300
05 May 202383.7985.0283.6284.8884.888,286,500
04 May 202384.1784.4581.6182.6182.6110,359,200
03 May 202386.4087.1884.5784.7584.756,546,500
02 May 202387.5787.5785.3386.2986.296,319,100
01 May 202390.1990.5287.8387.9387.937,745,400
28 Apr 202389.4590.3389.1689.9789.976,374,500
28 Apr 20230.775 Dividend
27 Apr 202389.4190.9688.8990.2689.496,375,800
26 Apr 202388.1589.7987.9188.4487.686,429,100
25 Apr 202389.6489.8387.8988.0687.305,806,700
24 Apr 202391.2391.4889.5590.2089.435,004,400
21 Apr 202390.4891.3489.1791.1290.346,531,000
20 Apr 202389.8591.8289.7290.4389.656,776,000
19 Apr 202387.1490.7086.5090.4589.6713,886,200
18 Apr 202389.1390.5488.7489.8589.0810,227,600
17 Apr 202386.6689.3186.2789.2988.528,876,900
14 Apr 202386.4387.4086.0086.7185.977,865,900
13 Apr 202385.3985.7884.4485.6984.955,086,000
12 Apr 202385.5186.0284.7985.4784.744,641,800
11 Apr 202384.2985.7684.1385.0984.365,582,100
10 Apr 202383.9584.3683.4384.0083.286,185,800
06 Apr 202383.9084.4083.2184.1983.473,877,800
05 Apr 202383.8384.5383.2083.8283.106,045,400
04 Apr 202387.0087.2084.2684.8284.096,222,800
03 Apr 202387.9588.3286.6787.1686.417,728,400
31 Mar 202386.8087.8786.1787.8087.056,142,400
30 Mar 202387.2687.6185.4686.1185.374,113,700
29 Mar 202385.9386.3585.3586.2485.504,873,500
28 Mar 202384.5685.1783.9384.8884.155,209,900
27 Mar 202386.0686.3284.3684.6483.916,626,900
24 Mar 202384.5184.5181.7283.9583.2310,978,700
23 Mar 202387.9588.8085.2485.8485.109,373,000
22 Mar 202388.7590.0887.4687.5586.807,299,300
21 Mar 202388.2389.1888.0088.7688.008,905,600
20 Mar 202384.6086.3184.3785.6484.908,649,800
17 Mar 202386.4986.5083.7084.1883.4619,935,800
16 Mar 202384.5588.2883.2887.0186.2615,342,400
15 Mar 202386.9387.0283.6885.3984.6614,814,000
14 Mar 202392.4192.4189.1289.9789.2011,089,300
13 Mar 202388.5490.1886.6587.9987.2315,175,400
10 Mar 202391.7793.0189.2390.0589.2816,206,500
09 Mar 202395.3695.9591.7792.2091.419,162,400
08 Mar 202395.6496.5095.3695.9095.084,121,300
07 Mar 202398.0098.2695.9796.0695.245,461,400
06 Mar 202398.4499.2098.1098.3897.545,215,200
03 Mar 202396.5598.4496.4598.3397.496,504,000
02 Mar 202395.4596.3794.4896.0895.264,632,400
01 Mar 202395.9696.7695.2696.1995.365,429,600
28 Feb 202397.1297.2996.2696.5095.676,745,300
27 Feb 202398.4198.4896.5896.7095.875,645,000
24 Feb 202397.1597.9896.6197.7096.865,414,200
23 Feb 202397.8898.4296.7097.9497.105,916,100
22 Feb 202397.3798.0796.6297.2796.435,072,400
21 Feb 202398.4699.0097.1897.6296.786,556,000
17 Feb 202398.90100.0298.3099.5198.668,133,000
16 Feb 202399.78100.2498.8199.5798.726,051,800
15 Feb 202399.51100.9699.50100.8399.966,464,200
14 Feb 202399.05100.9998.97100.5699.707,679,500
13 Feb 202398.4699.7698.1699.4398.584,910,300
10 Feb 202397.5998.6097.5698.4497.595,224,900
09 Feb 202399.2299.8097.7398.0597.214,983,800
08 Feb 202398.3299.9498.0698.9698.114,705,200
07 Feb 202398.7799.8298.0599.2298.375,060,700
06 Feb 202398.4599.2098.0798.9098.054,737,700
03 Feb 202398.24100.1898.0799.4398.586,948,600
02 Feb 202398.88100.2797.9699.2198.3611,118,900
01 Feb 202396.9599.0696.9398.1997.359,815,200
31 Jan 202396.2997.3795.7697.3396.497,182,100
30 Jan 202395.0396.6194.9295.9695.145,870,100
30 Jan 20230.775 Dividend
27 Jan 202396.4197.4395.7196.8695.267,990,800
26 Jan 202396.2296.5495.3196.5094.916,085,100
25 Jan 202394.8895.9394.4495.6494.065,891,000
24 Jan 202396.2896.8192.9295.5193.934,801,600
23 Jan 202395.8797.2295.4997.1395.538,735,300
20 Jan 202394.1396.2893.8896.2494.6510,785,000
19 Jan 202394.6194.9892.9494.1592.5913,457,100
18 Jan 202396.8097.9596.3496.5894.9814,134,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...