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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	79.77	81.16	78.86	79.01	79.01	8,090,194
29 Sept 2022	80.80	81.03	79.03	79.86	79.86	5,892,700
28 Sept 2022	79.76	81.89	79.69	81.47	81.47	6,693,500
27 Sept 2022	80.70	80.85	78.35	79.48	79.48	6,855,400
26 Sept 2022	80.92	81.66	79.01	79.76	79.76	8,496,000
23 Sept 2022	83.28	83.69	80.22	81.51	81.51	9,989,600
22 Sept 2022	86.91	87.25	84.27	84.77	84.77	8,376,300
21 Sept 2022	87.90	89.15	86.35	86.36	86.36	9,707,800
20 Sept 2022	88.10	88.45	86.37	87.19	87.19	8,092,300
19 Sept 2022	86.12	89.02	86.08	88.72	88.72	6,011,500
16 Sept 2022	87.40	87.70	85.58	87.43	87.43	20,988,900
15 Sept 2022	87.34	89.46	87.25	88.26	88.26	8,883,100
14 Sept 2022	87.54	88.11	86.13	87.18	87.18	8,341,100
13 Sept 2022	88.01	88.68	86.80	87.05	87.05	7,890,700
12 Sept 2022	90.00	91.04	89.85	90.15	90.15	8,030,800
09 Sept 2022	89.22	89.82	88.80	89.46	89.46	5,976,200
08 Sept 2022	86.53	88.49	86.00	88.44	88.44	8,446,700
07 Sept 2022	84.37	87.26	84.37	86.86	86.86	7,592,700
06 Sept 2022	86.75	86.84	83.16	85.13	85.13	10,689,300
02 Sept 2022	87.36	89.03	85.72	86.40	86.40	9,972,300
01 Sept 2022	84.67	86.21	83.39	86.17	86.17	7,830,800
31 Aug 2022	84.61	85.94	84.06	85.22	85.22	9,223,100
30 Aug 2022	86.14	86.23	84.21	84.43	84.43	8,849,400
29 Aug 2022	86.14	86.43	85.06	85.35	85.35	7,505,300
26 Aug 2022	90.34	90.49	86.72	86.81	86.81	7,911,500
25 Aug 2022	89.07	90.10	88.80	89.91	89.91	4,943,300
24 Aug 2022	87.99	89.04	87.81	88.60	88.60	5,262,400
23 Aug 2022	88.46	89.25	87.96	88.30	88.30	7,487,700
22 Aug 2022	88.43	88.86	87.71	88.46	88.46	6,452,800
19 Aug 2022	90.65	90.92	89.66	90.01	90.01	6,264,100
18 Aug 2022	91.17	92.00	90.99	91.73	91.73	4,664,800
17 Aug 2022	90.39	91.83	90.35	91.35	91.35	5,499,000
16 Aug 2022	91.48	92.27	91.34	91.82	91.82	5,953,800
15 Aug 2022	90.65	92.29	90.46	92.02	92.02	7,348,900
12 Aug 2022	90.62	91.75	90.06	91.66	91.66	6,259,000
11 Aug 2022	89.98	90.84	89.80	90.20	90.20	8,808,100
10 Aug 2022	87.53	89.66	87.50	88.89	88.89	7,271,700
09 Aug 2022	86.45	86.84	85.87	86.36	86.36	4,920,100
08 Aug 2022	86.76	87.22	85.95	86.03	86.03	5,719,700
05 Aug 2022	84.99	86.71	84.71	86.13	86.13	6,219,300
04 Aug 2022	85.20	85.65	84.80	85.36	85.36	5,722,600
03 Aug 2022	84.68	85.59	84.12	85.05	85.05	7,043,600
02 Aug 2022	83.33	84.59	82.96	83.53	83.53	7,684,700
01 Aug 2022	83.66	84.54	83.01	84.09	84.09	5,439,200
29 July 2022	82.97	84.63	82.97	84.30	84.30	8,597,700
28 July 2022	81.76	83.07	80.90	82.95	82.95	6,324,800
28 July 2022	0.775 Dividend
27 July 2022	81.39	82.86	80.96	82.51	81.74	7,751,300
26 July 2022	81.80	82.57	80.63	80.79	80.03	7,121,600
25 July 2022	82.89	83.18	82.12	82.55	81.77	6,208,200
22 July 2022	83.10	83.53	81.66	82.43	81.66	6,564,000
21 July 2022	81.50	83.10	81.22	83.02	82.24	9,053,400
20 July 2022	81.47	82.27	80.94	81.81	81.04	7,653,400
19 July 2022	79.86	81.99	79.83	81.65	80.88	9,952,000
18 July 2022	79.50	80.40	78.42	78.86	78.12	11,596,800
15 July 2022	75.94	78.77	75.66	78.05	77.32	11,663,900
14 July 2022	74.01	75.07	72.05	74.69	73.99	13,296,200
13 July 2022	75.24	75.50	74.01	74.98	74.28	7,780,100
12 July 2022	75.20	77.26	75.06	75.94	75.23	6,558,400
11 July 2022	75.86	76.36	75.28	75.82	75.11	4,918,900
08 July 2022	77.39	77.52	76.40	76.73	76.01	5,890,500
07 July 2022	76.29	77.21	76.13	76.99	76.27	6,258,300
06 July 2022	75.76	76.17	74.69	75.45	74.74	6,895,900
05 July 2022	75.06	76.13	73.60	76.11	75.40	8,706,900
01 July 2022	75.76	77.05	74.68	76.75	76.03	6,017,500
30 June 2022	76.57	76.83	74.53	76.06	75.35	10,182,400
29 June 2022	78.28	79.29	77.51	78.19	77.46	8,534,900
28 June 2022	80.38	81.22	78.05	78.16	77.43	10,259,100
27 June 2022	78.40	78.40	76.91	77.44	76.71	5,937,600
24 June 2022	75.60	78.55	75.02	77.82	77.09	10,795,400
23 June 2022	74.41	74.53	72.23	73.97	73.28	7,958,000
22 June 2022	73.64	74.91	73.09	74.40	73.70	6,322,600
21 June 2022	75.07	75.25	74.16	74.63	73.93	8,063,800
17 June 2022	73.81	74.62	72.66	72.90	72.22	17,285,900
16 June 2022	74.09	74.36	72.49	73.95	73.26	11,068,400
15 June 2022	75.80	77.20	74.33	76.02	75.31	9,273,300
14 June 2022	75.42	76.77	74.27	74.96	74.26	7,400,300
13 June 2022	75.02	76.26	74.14	75.18	74.47	10,446,400
10 June 2022	79.54	79.71	76.95	77.40	76.67	9,671,600
09 June 2022	82.70	82.88	81.15	81.16	80.40	6,951,700
08 June 2022	84.50	85.13	82.74	83.20	82.42	6,787,200
07 June 2022	84.15	85.40	83.88	85.33	84.53	4,514,300
06 June 2022	85.20	86.28	84.74	84.87	84.07	4,022,400
03 June 2022	84.17	84.99	83.68	84.12	83.33	5,276,900
02 June 2022	85.18	85.38	83.67	85.20	84.40	7,468,700
01 June 2022	86.44	86.78	83.71	85.00	84.20	6,543,900
31 May 2022	85.46	86.82	84.93	86.14	85.33	10,780,700
27 May 2022	85.57	86.48	84.92	86.45	85.64	6,300,000
26 May 2022	83.35	85.55	83.24	85.00	84.20	8,573,400
25 May 2022	81.28	82.82	81.00	82.23	81.46	6,747,800
24 May 2022	81.80	82.22	80.05	81.96	81.19	6,225,700
23 May 2022	80.79	83.34	80.10	82.31	81.54	7,787,700
20 May 2022	80.62	81.21	77.57	79.37	78.62	8,705,000
19 May 2022	79.73	81.18	79.50	79.96	79.21	7,852,800
18 May 2022	81.90	82.22	80.32	80.69	79.93	5,949,400
17 May 2022	81.64	83.26	81.33	82.93	82.15	6,507,100
16 May 2022	80.39	80.93	78.85	79.90	79.15	5,703,600
13 May 2022	79.60	81.50	79.47	80.54	79.78	7,948,000
12 May 2022	78.05	79.52	76.75	78.59	77.85	10,315,600
11 May 2022	80.07	82.06	78.76	78.89	78.15	8,060,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,678.70-81.90(-1.21%)

ASX 2006,474.20-80.80(-1.23%)

AUD/USD0.6406-0.0098(-1.51%)

OIL79.74-1.49(-1.83%)

GOLD1,668.30-0.30(-0.02%)

BTC-AUD30,290.83-288.89(-0.94%)

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

Morgan Stanley (MS)

ALL ORDS
6,678.70
-81.90(-1.21%)

ASX 200
6,474.20
-80.80(-1.23%)

AUD/USD
0.6406
-0.0098(-1.51%)

OIL
79.74
-1.49(-1.83%)

GOLD
1,668.30
-0.30(-0.02%)

BTC-AUD
30,290.83
-288.89(-0.94%)