News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

97.12

+1.17

(+1.21%)

As of 03:44PM EST. Market open.

Time period:

31 Jan 2022 - 31 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	96.29	97.14	95.76	97.13	97.13	3,895,327
30 Jan 2023	95.03	96.61	94.92	95.96	95.96	5,869,600
30 Jan 2023	0.775 Dividend
27 Jan 2023	96.41	97.43	95.71	96.86	96.08	7,990,300
26 Jan 2023	96.22	96.54	95.31	96.50	95.73	6,085,100
25 Jan 2023	94.88	95.93	94.44	95.64	94.87	5,891,000
24 Jan 2023	84.93	96.81	84.93	95.51	94.75	4,802,100
23 Jan 2023	95.87	97.22	95.49	97.13	96.35	8,735,300
20 Jan 2023	94.13	96.28	93.88	96.24	95.47	10,784,700
19 Jan 2023	94.61	94.98	92.94	94.15	93.40	13,457,100
18 Jan 2023	96.80	97.95	96.34	96.58	95.81	14,134,800
17 Jan 2023	95.90	99.10	95.00	97.08	96.30	27,914,300
13 Jan 2023	89.03	91.98	88.27	91.66	90.93	8,403,100
12 Jan 2023	90.02	91.81	89.35	90.53	89.81	7,895,600
11 Jan 2023	89.37	89.81	88.85	89.43	88.71	6,122,600
10 Jan 2023	87.55	88.93	86.84	88.92	88.21	4,536,600
09 Jan 2023	88.25	88.91	87.41	87.64	86.94	5,039,700
06 Jan 2023	86.44	87.96	85.71	87.56	86.86	5,707,600
05 Jan 2023	85.90	86.17	84.83	85.92	85.23	5,339,900
04 Jan 2023	85.55	87.35	85.18	86.65	85.96	7,726,800
03 Jan 2023	85.64	86.60	84.98	85.72	85.03	5,108,900
30 Dec 2022	84.70	85.20	84.18	85.02	84.34	4,455,300
29 Dec 2022	84.96	85.59	84.56	85.24	84.56	3,461,700
28 Dec 2022	84.96	85.21	84.06	84.46	83.78	3,714,900
27 Dec 2022	86.36	86.36	84.94	85.06	84.38	7,064,700
23 Dec 2022	86.33	86.58	85.35	86.11	85.42	3,316,100
22 Dec 2022	86.58	86.58	84.77	86.37	85.68	5,635,200
21 Dec 2022	86.41	87.82	86.35	86.87	86.17	5,422,400
20 Dec 2022	85.92	86.45	85.14	85.16	84.48	5,206,800
19 Dec 2022	86.74	87.04	84.96	85.55	84.87	5,129,600
16 Dec 2022	86.53	86.87	85.83	86.86	86.17	17,262,000
15 Dec 2022	89.15	89.19	86.92	87.79	87.09	8,795,200
14 Dec 2022	92.51	92.68	89.87	90.50	89.78	7,704,600
13 Dec 2022	93.66	95.16	92.07	92.71	91.97	10,330,500
12 Dec 2022	89.01	91.33	88.28	91.12	90.39	7,496,200
09 Dec 2022	88.68	89.76	88.37	89.47	88.75	6,488,300
08 Dec 2022	87.68	88.79	87.00	88.69	87.98	6,141,400
07 Dec 2022	86.82	88.03	86.71	87.28	86.58	7,066,700
06 Dec 2022	89.62	89.76	86.41	87.51	86.81	10,424,700
05 Dec 2022	91.48	91.72	89.09	89.81	89.09	8,272,500
02 Dec 2022	91.86	92.66	91.51	92.10	91.36	5,197,800
01 Dec 2022	93.06	93.49	92.04	93.00	92.26	7,310,400
30 Nov 2022	91.28	93.25	89.13	93.07	92.33	10,520,600
29 Nov 2022	89.64	91.47	89.60	91.08	90.35	5,307,100
28 Nov 2022	90.20	91.10	89.70	89.89	89.17	6,147,700
25 Nov 2022	89.65	91.08	89.47	90.91	90.18	2,450,100
23 Nov 2022	89.72	90.45	89.67	89.93	89.21	4,961,400
22 Nov 2022	89.59	90.19	89.30	89.67	88.95	3,804,100
21 Nov 2022	89.06	89.68	88.57	89.08	88.37	4,667,100
18 Nov 2022	90.27	90.37	88.59	89.20	88.49	5,450,700
17 Nov 2022	88.69	89.12	87.51	88.95	88.24	4,967,300
16 Nov 2022	90.47	90.47	89.06	89.82	89.10	4,368,600
15 Nov 2022	91.07	91.86	89.36	90.50	89.78	7,336,100
14 Nov 2022	90.27	91.36	89.79	89.81	89.09	4,873,400
11 Nov 2022	89.00	91.69	89.00	90.78	90.05	9,119,100
10 Nov 2022	86.69	88.98	86.52	88.80	88.09	10,013,900
09 Nov 2022	84.88	85.34	83.19	83.45	82.78	5,200,800
08 Nov 2022	85.61	86.23	84.51	85.28	84.60	4,850,300
07 Nov 2022	85.52	86.13	85.11	85.57	84.89	4,599,600
04 Nov 2022	85.15	85.75	84.00	84.85	84.17	6,929,700
03 Nov 2022	83.06	84.63	82.55	83.62	82.95	6,447,200
02 Nov 2022	83.45	86.72	83.42	84.37	83.69	10,907,500
01 Nov 2022	83.25	83.97	82.99	83.72	83.05	8,195,600
31 Oct 2022	81.77	83.36	81.69	82.17	81.51	9,087,400
28 Oct 2022	80.27	82.30	79.51	82.22	81.56	7,816,100
28 Oct 2022	0.775 Dividend
27 Oct 2022	82.00	82.48	80.60	80.69	79.28	6,466,400
26 Oct 2022	80.60	82.05	80.58	80.91	79.49	7,733,400
25 Oct 2022	78.61	80.67	78.61	80.51	79.10	8,173,600
24 Oct 2022	79.53	81.10	78.57	79.43	78.04	8,143,300
21 Oct 2022	76.61	79.53	76.22	79.22	77.83	8,149,000
20 Oct 2022	77.63	78.54	76.14	76.60	75.26	7,638,100
19 Oct 2022	79.15	79.59	77.37	77.64	76.28	7,429,600
18 Oct 2022	79.80	80.59	78.38	79.44	78.05	9,767,800
17 Oct 2022	76.81	78.24	76.33	77.14	75.79	11,412,400
14 Oct 2022	77.23	79.06	74.83	75.30	73.98	13,658,500
13 Oct 2022	74.98	79.66	74.67	79.32	77.93	11,811,500
12 Oct 2022	76.99	77.80	76.33	76.60	75.26	6,411,600
11 Oct 2022	77.92	78.41	76.54	77.00	75.65	6,271,100
10 Oct 2022	79.44	79.72	77.82	78.41	77.04	5,418,000
07 Oct 2022	80.70	80.79	78.38	78.93	77.55	7,180,900
06 Oct 2022	82.45	83.19	81.13	81.31	79.88	6,434,800
05 Oct 2022	82.03	83.59	81.38	83.11	81.65	5,956,500
04 Oct 2022	82.20	84.74	81.80	83.97	82.50	7,875,000
03 Oct 2022	80.05	80.98	78.32	80.38	78.97	8,169,200
30 Sept 2022	79.77	81.16	78.86	79.01	77.63	8,090,900
29 Sept 2022	80.80	81.03	79.03	79.86	78.46	5,892,700
28 Sept 2022	79.76	81.89	79.69	81.47	80.04	6,693,500
27 Sept 2022	80.70	80.85	78.35	79.48	78.09	6,855,400
26 Sept 2022	80.92	81.66	79.01	79.76	78.36	8,496,000
23 Sept 2022	83.28	83.69	80.22	81.51	80.08	9,990,500
22 Sept 2022	86.91	87.25	84.27	84.77	83.28	8,376,300
21 Sept 2022	87.90	89.15	86.35	86.36	84.85	9,707,800
20 Sept 2022	88.10	88.45	86.37	87.19	85.66	8,092,300
19 Sept 2022	86.12	89.02	86.08	88.72	87.16	6,011,500
16 Sept 2022	87.40	87.70	85.58	87.43	85.90	20,988,900
15 Sept 2022	87.34	89.46	87.25	88.26	86.71	8,883,100
14 Sept 2022	87.54	88.11	86.13	87.18	85.65	8,341,100
13 Sept 2022	88.01	88.68	86.80	87.05	85.52	7,890,700
12 Sept 2022	90.00	91.04	89.85	90.15	88.57	8,030,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,686.10-14.30(-0.19%)

AUD/USD0.7054-0.0008(-0.11%)

ASX 2007,476.70-5.00(-0.07%)

OIL79.06+1.16(+1.49%)

GOLD1,943.30+4.10(+0.21%)

BTC-AUD32,756.87+290.56(+0.89%)

News that makes you smarter and richer... For free.

Morgan Stanley (MS)

ALL ORDS
7,686.10
-14.30(-0.19%)

AUD/USD
0.7054
-0.0008(-0.11%)

ASX 200
7,476.70
-5.00(-0.07%)

OIL
79.06
+1.16(+1.49%)

GOLD
1,943.30
+4.10(+0.21%)

BTC-AUD
32,756.87
+290.56(+0.89%)