Australia markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
86.48+0.44 (+0.51%)
At close: 04:00PM EST
86.40 -0.08 (-0.09%)
Pre-market: 07:34AM EST
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202486.2286.7985.1186.4886.485,522,300
29 Feb 202486.4986.6485.3586.0486.047,657,100
28 Feb 202485.4386.0985.2886.0586.055,624,100
27 Feb 202485.9786.4585.1285.4985.498,066,700
26 Feb 202486.5087.3485.5685.6785.675,608,100
23 Feb 202486.0787.2585.9686.5586.555,810,100
22 Feb 202485.9586.7485.6085.8585.856,782,100
21 Feb 202485.0185.4884.5385.4685.466,444,900
20 Feb 202485.9486.4985.1085.3585.356,626,400
16 Feb 202485.5286.7985.0786.5086.509,666,700
15 Feb 202484.4586.2384.4185.6785.677,993,500
14 Feb 202484.5484.9683.6984.0084.005,973,700
13 Feb 202485.8685.8683.0983.9783.9711,339,400
12 Feb 202485.8687.6485.6486.8786.877,888,000
09 Feb 202485.6986.0385.3285.8985.895,664,500
08 Feb 202485.6886.2385.1685.6585.656,218,200
07 Feb 202486.2686.3985.2786.0086.004,952,200
06 Feb 202485.6286.5585.6286.1086.107,335,500
05 Feb 202486.5886.5885.0985.8985.897,788,700
02 Feb 202486.4787.6786.0087.2787.277,728,600
01 Feb 202487.1988.1785.6486.8286.828,365,000
31 Jan 202487.7188.7587.2387.2487.248,414,700
30 Jan 202486.9888.0786.7787.6287.626,569,300
30 Jan 20240.85 Dividend
29 Jan 202487.4087.9585.7287.6286.777,440,300
26 Jan 202487.8888.5087.6587.7386.886,384,400
25 Jan 202488.1488.4287.3388.0287.178,792,400
24 Jan 202487.3288.3087.2087.5786.7212,480,900
23 Jan 202485.6786.8585.1986.7485.908,555,700
22 Jan 202485.4686.7785.4485.7384.9011,626,500
19 Jan 202483.9185.5983.2085.3484.5114,770,500
18 Jan 202484.8384.9883.2883.9083.0915,016,400
17 Jan 202484.8585.1483.9084.4183.5917,198,500
16 Jan 202486.7488.1684.8085.9785.1420,369,000
12 Jan 202491.2891.9089.4389.7088.838,301,000
11 Jan 202490.9590.9589.5490.5189.639,400,700
10 Jan 202491.5391.9791.2991.4890.596,929,200
09 Jan 202492.7592.8491.6692.0691.177,594,100
08 Jan 202493.2193.8392.2893.5192.606,738,400
05 Jan 202492.2193.9392.0693.2492.346,027,200
04 Jan 202492.1593.1491.6692.1591.268,735,600
03 Jan 202493.2093.2091.2791.9191.027,487,900
02 Jan 202492.6694.1592.2793.9092.996,132,200
29 Dec 202393.4993.7793.0693.2592.354,772,100
28 Dec 202393.3193.9593.2493.6492.734,089,500
27 Dec 202392.6993.6992.4093.6692.754,073,200
26 Dec 202392.6193.0292.3792.8491.942,726,200
22 Dec 202392.9093.6692.2392.4191.515,800,800
21 Dec 202392.1492.6691.6492.6391.737,748,000
20 Dec 202391.4692.3190.9391.1490.2610,467,000
19 Dec 202390.9292.3690.7091.9291.038,114,900
18 Dec 202391.6691.6790.6190.7689.889,145,500
15 Dec 202391.0091.8490.2691.5890.6916,905,100
14 Dec 202387.2392.0087.2191.0490.1619,849,500
13 Dec 202383.4786.1183.3085.6384.8010,144,600
12 Dec 202382.9483.6682.5783.6082.797,395,300
11 Dec 202382.3782.8481.9682.8282.026,378,100
08 Dec 202380.2882.6680.1582.2881.4810,342,300
07 Dec 202379.7680.5779.6280.3579.575,430,400
06 Dec 202380.7881.7679.3379.4178.647,321,800
05 Dec 202380.6880.8479.5980.1779.396,103,200
04 Dec 202380.1581.4880.0681.2180.426,713,800
01 Dec 202379.0880.9878.7480.8980.119,615,800
30 Nov 202378.7779.4878.2179.3478.578,480,500
29 Nov 202377.4879.5377.3478.5577.797,420,700
28 Nov 202377.3677.4576.3376.8876.139,197,900
27 Nov 202378.2778.3577.5977.9577.195,237,800
24 Nov 202378.2678.9178.0578.6577.892,398,000
22 Nov 202378.7978.8778.2178.4977.734,265,400
21 Nov 202379.0779.3478.2278.4777.717,394,800
20 Nov 202380.0380.2079.3479.7078.937,644,600
17 Nov 202380.3380.4479.9480.2879.506,080,700
16 Nov 202379.9880.2879.0479.6678.896,757,600
15 Nov 202378.5780.0478.5079.6878.919,841,600
14 Nov 202376.6878.9676.6778.3177.5512,287,700
13 Nov 202374.7575.5274.5575.0474.314,868,400
10 Nov 202374.6675.3974.0575.3374.608,924,000
09 Nov 202375.6876.0773.9674.1973.479,497,200
08 Nov 202375.4576.1975.0675.9775.238,075,200
07 Nov 202375.8676.1774.9375.5174.787,657,700
06 Nov 202376.6876.7675.3675.9275.188,140,300
03 Nov 202374.5976.6874.5476.2675.5214,949,500
02 Nov 202371.6873.5371.6573.4672.7511,638,000
01 Nov 202371.1771.9170.7070.9570.269,429,000
31 Oct 202370.7771.0270.2770.8270.138,949,000
30 Oct 202370.0570.8969.4270.5969.919,769,600
30 Oct 20230.85 Dividend
27 Oct 202371.9172.0170.1970.4068.8811,099,100
26 Oct 202371.4772.6971.4072.0770.5110,903,200
25 Oct 202371.2571.9071.1371.4069.858,461,700
24 Oct 202371.7572.1071.0871.5670.019,265,500
23 Oct 202372.7372.8771.2471.7070.1512,847,100
20 Oct 202373.1274.0072.3573.1371.5511,269,900
19 Oct 202374.8776.4672.8972.9271.3417,486,100
18 Oct 202376.4377.0773.4074.8873.2634,732,300
17 Oct 202377.9980.6377.9880.3378.5912,324,800
16 Oct 202378.7979.1877.8778.7377.027,901,500
13 Oct 202378.2079.2377.3477.7976.116,442,800
12 Oct 202378.8778.8777.2977.8176.1211,654,600
11 Oct 202379.9180.2178.7178.9077.198,928,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...