Australia markets closed

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
83.19-1.68 (-1.99%)
As of 03:50PM EDT. Market open.
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202385.2385.1783.0083.1983.195,269,709
21 Sept 202386.3486.5184.8384.8884.886,933,900
20 Sept 202388.8389.1587.0687.1487.145,268,200
19 Sept 202388.7889.4787.9488.5188.515,769,000
18 Sept 202388.5789.0587.5588.7188.715,501,900
15 Sept 202388.1988.7387.9488.4188.4117,598,400
14 Sept 202388.0889.1187.9289.0789.078,109,600
13 Sept 202386.1587.8086.1587.2587.2510,617,400
12 Sept 202383.3486.5383.2385.5585.558,942,600
11 Sept 202385.3885.6783.3583.5183.517,780,900
08 Sept 202384.1584.9583.6684.9284.926,127,600
07 Sept 202383.9984.8783.7883.8483.845,504,200
06 Sept 202384.2884.7583.3584.1684.165,384,000
05 Sept 202385.8486.2784.8184.8484.844,919,400
01 Sept 202386.0086.4585.2985.7585.754,981,800
31 Aug 202385.6785.6784.7685.1585.155,581,200
30 Aug 202385.6286.0085.0385.2685.265,051,800
29 Aug 202384.4185.5984.3285.5585.556,212,300
28 Aug 202383.8084.8783.7784.3884.386,439,700
25 Aug 202383.6984.1582.7483.2283.225,461,400
24 Aug 202383.1784.7583.1083.4483.445,023,000
23 Aug 202383.0083.7282.8883.3983.395,878,600
22 Aug 202384.7184.7782.8482.9882.986,003,300
21 Aug 202385.0285.3183.6684.2584.255,385,300
18 Aug 202384.9686.3084.7184.8984.896,648,700
17 Aug 202386.6086.9085.2085.7985.797,611,200
16 Aug 202385.7486.7985.5985.9985.995,746,300
15 Aug 202386.4186.4785.7286.1686.169,308,700
14 Aug 202386.9687.4086.5287.3387.333,637,500
11 Aug 202387.0688.2087.0287.7087.703,922,300
10 Aug 202387.9188.9387.3287.6487.644,250,100
09 Aug 202388.4789.0187.4787.5687.565,200,500
08 Aug 202387.8588.5286.2688.4788.476,921,200
07 Aug 202389.4589.7188.9889.0889.084,663,300
04 Aug 202389.3590.0588.5288.7988.796,191,700
03 Aug 202388.8489.5288.5189.1489.145,137,700
02 Aug 202389.5290.1488.7989.3289.326,407,400
01 Aug 202391.2091.4390.6390.9490.944,468,500
31 July 202391.9092.2091.0491.5691.565,242,900
28 July 202392.4692.6091.0991.5791.575,798,400
28 July 20230.85 Dividend
27 July 202393.6594.7192.5592.7591.908,427,800
26 July 202394.4095.1593.2993.5492.687,201,100
25 July 202394.7095.5794.4194.4293.557,760,100
24 July 202394.0195.4093.7094.6793.807,259,800
21 July 202394.2794.4093.0694.0193.156,297,900
20 July 202393.1194.1492.8693.8092.949,541,800
19 July 202391.4393.8691.3393.1692.3112,004,300
18 July 202387.5492.5687.1091.9491.1021,633,900
17 July 202385.6886.9085.6886.3785.587,911,800
14 July 202387.4187.4285.5685.7884.997,731,300
13 July 202386.2386.6485.7486.2185.426,026,500
12 July 202386.6887.7185.6085.7784.988,602,300
11 July 202383.9085.4383.6284.9684.1811,057,700
10 July 202383.4284.3983.1883.4082.646,141,200
07 July 202383.0184.0482.9083.3682.608,217,300
06 July 202384.8584.9283.0283.3382.578,546,800
05 July 202385.9586.2885.3585.9285.136,734,300
03 July 202386.3487.6685.8486.4185.625,839,300
30 June 202386.0286.4985.4085.4084.626,188,200
29 June 202385.3486.0684.6385.2484.469,066,500
28 June 202384.5484.5683.6483.9983.224,781,600
27 June 202383.9184.8783.3884.4383.666,639,900
26 June 202383.5684.2483.2583.5982.826,377,400
23 June 202383.2683.9282.6083.5882.8110,017,300
22 June 202385.5285.6384.3684.5083.736,214,600
21 June 202386.5687.2886.3086.3485.556,343,100
20 June 202387.1087.2186.2586.7385.947,382,000
16 June 202389.6289.6587.9488.0987.2813,144,000
15 June 202387.6389.3387.4089.0588.238,603,200
14 June 202388.6089.4987.6487.9887.175,772,500
13 June 202387.8488.9887.5988.2887.476,089,200
12 June 202386.2087.6486.0187.4486.647,053,500
09 June 202386.7486.9685.6686.2185.426,282,600
08 June 202386.4086.9185.1886.3185.526,795,900
07 June 202386.0587.0185.7886.5085.717,410,800
06 June 202383.6086.2383.2785.8685.076,903,900
05 June 202384.4084.7383.2283.7482.976,631,900
02 June 202382.9484.6882.9484.3583.586,218,100
01 June 202382.5882.8481.4782.0781.326,857,500
31 May 202383.0683.2881.1381.7681.019,559,200
30 May 202384.1684.5783.1183.4282.665,876,800
26 May 202382.9784.6482.8383.9083.137,411,600
25 May 202381.2183.1380.9883.0082.246,962,700
24 May 202382.0182.2380.7481.2280.486,827,800
23 May 202382.0083.5781.8982.6481.885,521,200
22 May 202382.2583.1681.9182.2781.525,520,000
19 May 202383.7984.4282.2382.2481.4911,177,500
18 May 202383.7084.5583.0284.4983.725,367,700
17 May 202382.5483.9282.5083.9183.148,216,700
16 May 202382.7283.0781.8181.8681.116,862,900
15 May 202382.6783.3882.2582.9582.195,032,100
12 May 202383.0083.2781.6782.3981.635,208,200
11 May 202382.7882.8281.6282.6381.876,717,800
10 May 202385.0785.2282.8083.7282.954,884,900
09 May 202384.0084.9183.7084.3783.604,381,400
08 May 202385.4885.5784.3284.4383.665,825,300
05 May 202383.7985.0283.6284.8884.108,286,500
04 May 202384.1784.4581.6182.6181.8510,359,200
03 May 202386.4087.1884.5784.7583.976,546,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...