Explore inspiring leadership stories with Talent and Yahoo Finance

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

77.38

-0.44

(-0.57%)

As of 02:18PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 June 2022	78.40	78.39	77.14	77.38	77.38	2,640,499
24 June 2022	75.60	78.55	75.02	77.82	77.82	10,794,600
23 June 2022	74.41	74.53	72.23	73.97	73.97	7,958,000
22 June 2022	73.64	74.91	73.09	74.40	74.40	6,322,600
21 June 2022	75.07	75.25	74.16	74.63	74.63	8,063,800
17 June 2022	73.81	74.62	72.66	72.90	72.90	17,284,800
16 June 2022	74.09	74.36	72.49	73.95	73.95	11,068,400
15 June 2022	75.80	77.20	74.33	76.02	76.02	9,273,300
14 June 2022	75.42	76.77	74.27	74.96	74.96	7,400,300
13 June 2022	75.02	76.26	74.14	75.18	75.18	10,446,400
10 June 2022	79.54	79.71	76.95	77.40	77.40	9,671,600
09 June 2022	82.70	82.88	81.15	81.16	81.16	6,951,700
08 June 2022	84.50	85.13	82.74	83.20	83.20	6,787,200
07 June 2022	84.15	85.40	83.88	85.33	85.33	4,514,300
06 June 2022	85.20	86.28	84.74	84.87	84.87	4,022,400
03 June 2022	84.17	84.99	83.68	84.12	84.12	5,276,900
02 June 2022	85.18	85.38	83.67	85.20	85.20	7,468,700
01 June 2022	86.44	86.78	83.71	85.00	85.00	6,543,900
31 May 2022	85.46	86.82	84.93	86.14	86.14	10,780,700
27 May 2022	85.57	86.48	84.92	86.45	86.45	6,300,000
26 May 2022	83.35	85.55	83.24	85.00	85.00	8,573,400
25 May 2022	81.28	82.82	81.00	82.23	82.23	6,747,800
24 May 2022	81.80	82.22	80.05	81.96	81.96	6,225,700
23 May 2022	80.79	83.34	80.10	82.31	82.31	7,787,700
20 May 2022	80.62	81.21	77.57	79.37	79.37	8,705,000
19 May 2022	79.73	81.18	79.50	79.96	79.96	7,852,800
18 May 2022	81.90	82.22	80.32	80.69	80.69	5,949,400
17 May 2022	81.64	83.26	81.33	82.93	82.93	6,507,100
16 May 2022	80.39	80.93	78.85	79.90	79.90	5,703,600
13 May 2022	79.60	81.50	79.47	80.54	80.54	7,948,000
12 May 2022	78.05	79.52	76.75	78.59	78.59	10,315,600
11 May 2022	80.07	82.06	78.76	78.89	78.89	8,060,000
10 May 2022	82.01	82.66	78.72	80.26	80.26	9,261,000
09 May 2022	82.54	83.24	80.72	81.15	81.15	11,161,000
06 May 2022	84.14	84.57	82.31	84.23	84.23	7,333,600
05 May 2022	85.75	86.16	83.41	84.94	84.94	8,556,500
04 May 2022	84.07	87.53	83.94	87.22	87.22	10,495,000
03 May 2022	82.49	84.81	82.25	83.75	83.75	9,430,500
02 May 2022	80.59	82.14	80.03	81.96	81.96	8,737,100
29 Apr 2022	83.06	83.74	80.31	80.59	80.59	8,097,300
28 Apr 2022	82.70	83.85	81.61	83.40	83.40	6,974,600
28 Apr 2022	0.7 Dividend
27 Apr 2022	82.38	83.67	81.81	82.21	81.51	9,522,900
26 Apr 2022	84.29	85.22	82.28	82.37	81.67	10,062,000
25 Apr 2022	84.03	85.31	82.89	85.05	84.33	11,577,600
22 Apr 2022	88.12	88.21	84.63	84.74	84.02	11,455,400
21 Apr 2022	91.53	92.93	88.71	88.91	88.15	9,563,900
20 Apr 2022	89.61	91.58	89.61	90.61	89.84	11,828,400
19 Apr 2022	87.01	89.11	86.92	88.91	88.15	12,637,700
18 Apr 2022	84.39	87.18	84.32	86.48	85.74	7,897,500
14 Apr 2022	86.01	87.90	84.59	84.76	84.04	16,348,400
13 Apr 2022	82.93	84.25	82.78	84.13	83.41	8,760,300
12 Apr 2022	83.76	85.98	83.54	83.93	83.22	8,057,300
11 Apr 2022	83.58	85.82	83.02	84.02	83.30	8,290,400
08 Apr 2022	83.53	84.77	82.96	84.06	83.34	6,937,500
07 Apr 2022	82.88	83.61	81.40	83.13	82.42	11,902,900
06 Apr 2022	84.72	84.81	82.75	83.13	82.42	10,493,200
05 Apr 2022	86.55	86.83	84.94	85.28	84.55	11,587,400
04 Apr 2022	86.54	87.57	85.81	87.28	86.54	8,098,900
01 Apr 2022	88.14	88.53	85.91	86.99	86.25	8,192,300
31 Mar 2022	89.72	90.19	87.40	87.40	86.66	8,422,700
30 Mar 2022	91.86	91.94	89.76	90.27	89.50	7,289,800
29 Mar 2022	93.39	93.39	91.05	91.84	91.06	7,431,600
28 Mar 2022	92.28	92.30	90.14	91.27	90.49	8,680,800
25 Mar 2022	92.48	93.97	91.99	92.38	91.59	6,592,800
24 Mar 2022	92.55	93.10	91.85	92.13	91.35	6,488,300
23 Mar 2022	93.41	94.00	91.89	92.38	91.59	7,465,400
22 Mar 2022	93.16	94.60	92.87	94.22	93.42	7,565,100
21 Mar 2022	94.72	94.91	92.21	92.61	91.82	8,568,700
18 Mar 2022	93.48	94.90	92.42	94.82	94.01	16,325,400
17 Mar 2022	90.20	94.19	89.92	93.86	93.06	15,156,800
16 Mar 2022	88.01	92.35	88.00	91.76	90.98	17,635,900
15 Mar 2022	85.45	86.70	84.58	86.33	85.59	8,672,400
14 Mar 2022	85.85	86.71	84.47	84.72	84.00	8,280,700
11 Mar 2022	87.12	87.76	85.08	85.18	84.45	8,568,100
10 Mar 2022	85.77	87.80	85.01	85.86	85.13	11,351,600
09 Mar 2022	86.24	88.99	86.10	87.40	86.66	12,994,600
08 Mar 2022	83.63	85.75	81.97	83.31	82.60	11,641,200
07 Mar 2022	85.03	86.08	83.42	83.45	82.74	12,680,900
04 Mar 2022	86.20	86.90	84.76	86.36	85.62	11,950,700
03 Mar 2022	89.68	90.25	87.07	87.78	87.03	12,197,100
02 Mar 2022	88.06	89.28	87.02	88.38	87.63	18,007,500
01 Mar 2022	90.00	90.00	86.49	87.63	86.88	18,341,800
28 Feb 2022	91.59	92.22	89.92	90.74	89.97	17,955,100
25 Feb 2022	92.07	94.70	91.63	94.55	93.74	9,717,400
24 Feb 2022	89.85	92.18	88.53	91.81	91.03	18,518,000
23 Feb 2022	95.70	95.72	93.08	93.55	92.75	8,722,200
22 Feb 2022	94.68	96.77	93.90	94.75	93.94	9,143,700
18 Feb 2022	95.26	96.04	93.11	95.42	94.61	16,321,800
17 Feb 2022	100.02	100.21	95.89	96.15	95.33	15,620,300
16 Feb 2022	102.50	103.04	100.67	101.15	100.29	10,190,700
15 Feb 2022	103.52	104.35	102.12	103.43	102.55	6,714,100
14 Feb 2022	104.03	104.50	101.60	102.57	101.70	11,110,300
11 Feb 2022	107.00	108.39	103.82	104.57	103.68	9,755,900
10 Feb 2022	108.19	109.73	107.15	107.57	106.65	8,116,200
09 Feb 2022	106.93	109.08	106.85	108.73	107.80	11,054,300
08 Feb 2022	105.97	107.32	105.32	106.35	105.44	9,249,000
07 Feb 2022	104.05	106.18	103.64	105.18	104.28	9,129,000
04 Feb 2022	102.15	105.02	102.07	104.11	103.22	7,881,800
03 Feb 2022	103.67	104.10	102.13	102.29	101.42	5,986,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,893.60+131.20(+1.94%)

AUD/USD0.6925-0.0026(-0.38%)

ASX 2006,706.00+127.30(+1.94%)

OIL109.76+2.14(+1.99%)

GOLD1,825.20-5.10(-0.28%)

BTC-AUD29,997.52-796.84(-2.59%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Morgan Stanley (MS)

ALL ORDS
6,893.60
+131.20(+1.94%)

AUD/USD
0.6925
-0.0026(-0.38%)

ASX 200
6,706.00
+127.30(+1.94%)

OIL
109.76
+2.14(+1.99%)

GOLD
1,825.20
-5.10(-0.28%)

BTC-AUD
29,997.52
-796.84(-2.59%)