Mail

Australia markets close in 2 hours 27 minutes

ALL ORDS
7,234.30
+119.80(+1.68%)
ASX 200
6,958.30
+120.00(+1.75%)
AUD/USD
0.7042
+0.0008(+0.12%)
OIL
87.01
+0.40(+0.46%)
GOLD
1,797.20
+4.10(+0.23%)
BTC-AUD
52,328.06
+1,053.09(+2.05%)

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

101.15

+0.98

(+0.98%)

At close: 04:02PM EST

101.35

+0.20

(+0.20%)

After hours:

07:59PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2022	101.31	102.22	99.66	101.15	101.15	17,722,483
26 Jan 2022	100.15	101.75	98.90	100.17	100.17	13,344,400
25 Jan 2022	96.58	99.83	95.01	99.04	99.04	16,060,700
24 Jan 2022	96.02	98.32	93.68	98.08	98.08	19,532,400
21 Jan 2022	98.14	99.56	96.35	98.86	98.86	22,565,300
20 Jan 2022	96.60	101.96	96.60	99.83	99.83	22,637,600
19 Jan 2022	98.01	98.25	94.96	95.73	95.73	19,716,100
18 Jan 2022	95.93	96.44	92.94	94.01	94.01	21,803,100
14 Jan 2022	99.75	100.47	97.39	98.88	98.88	16,720,800
13 Jan 2022	103.43	104.35	102.14	102.55	102.55	6,267,700
12 Jan 2022	106.05	106.47	102.35	103.05	103.05	10,855,200
11 Jan 2022	104.16	106.09	103.58	105.92	105.92	7,320,200
10 Jan 2022	104.72	105.10	102.83	104.13	104.13	8,904,900
07 Jan 2022	103.51	104.53	102.93	104.05	104.05	6,127,600
06 Jan 2022	104.12	104.21	100.62	103.42	103.42	10,059,200
05 Jan 2022	103.70	105.03	101.57	101.68	101.68	10,288,800
04 Jan 2022	102.00	104.68	101.98	104.26	104.26	8,967,000
03 Jan 2022	99.33	101.40	99.30	100.19	100.19	8,481,900
31 Dec 2021	98.73	99.21	97.48	98.16	98.16	5,123,800
30 Dec 2021	98.86	99.97	98.72	98.80	98.80	3,564,900
29 Dec 2021	100.05	100.51	98.69	98.73	98.73	6,923,100
28 Dec 2021	100.60	101.00	99.58	99.97	99.97	4,269,700
27 Dec 2021	99.72	100.53	99.11	100.40	100.40	4,196,000
23 Dec 2021	99.01	99.97	98.77	99.34	99.34	4,482,200
22 Dec 2021	97.69	98.68	97.46	98.30	98.30	4,798,400
21 Dec 2021	96.18	98.51	96.07	97.77	97.77	8,235,100
20 Dec 2021	95.61	95.89	94.21	95.37	95.37	11,931,400
17 Dec 2021	99.47	99.52	96.81	97.13	97.13	20,851,400
16 Dec 2021	101.29	101.42	99.66	100.30	100.30	7,889,900
15 Dec 2021	99.12	99.83	97.13	99.43	99.43	7,055,000
14 Dec 2021	96.75	99.44	96.57	98.82	98.82	11,105,900
13 Dec 2021	98.15	98.20	96.80	97.17	97.17	10,057,100
10 Dec 2021	100.94	101.26	98.38	98.43	98.43	10,425,200
09 Dec 2021	100.77	101.82	100.25	100.58	100.58	7,749,600
08 Dec 2021	102.66	103.16	101.23	101.25	101.25	9,089,700
07 Dec 2021	100.37	103.11	100.34	102.50	102.50	10,674,400
06 Dec 2021	100.00	100.71	98.80	99.27	99.27	9,624,500
03 Dec 2021	100.04	100.87	96.85	98.21	98.21	9,807,900
02 Dec 2021	96.00	99.75	95.30	98.86	98.86	10,685,800
01 Dec 2021	96.98	98.61	95.26	95.26	95.26	11,708,200
30 Nov 2021	96.43	96.50	93.88	94.82	94.82	20,586,200
29 Nov 2021	99.04	99.60	95.96	97.23	97.23	13,793,400
26 Nov 2021	98.05	98.16	95.87	97.93	97.93	11,738,200
24 Nov 2021	101.84	102.23	100.11	101.12	101.12	7,146,400
23 Nov 2021	100.31	102.13	100.18	101.86	101.86	8,559,200
22 Nov 2021	98.29	100.53	97.82	99.32	99.32	10,430,400
19 Nov 2021	96.22	97.88	94.95	96.91	96.91	9,923,400
18 Nov 2021	97.93	98.26	96.49	97.68	97.68	6,850,200
17 Nov 2021	100.51	100.63	97.35	97.68	97.68	9,670,700
16 Nov 2021	100.00	101.56	99.51	100.69	100.69	6,448,500
15 Nov 2021	100.03	100.80	99.96	100.21	100.21	5,652,200
12 Nov 2021	99.21	99.89	98.05	99.85	99.85	7,268,300
11 Nov 2021	98.04	99.31	97.47	98.88	98.88	6,249,600
10 Nov 2021	98.74	99.62	97.72	97.77	97.77	9,191,500
09 Nov 2021	99.46	100.31	98.28	99.71	99.71	8,756,900
08 Nov 2021	100.46	101.80	99.97	100.07	100.07	7,332,000
05 Nov 2021	101.33	101.98	99.73	99.87	99.87	8,447,600
04 Nov 2021	102.23	102.31	98.17	99.79	99.79	14,823,800
03 Nov 2021	104.39	104.73	101.88	102.61	102.61	9,009,000
02 Nov 2021	103.93	105.34	103.37	104.66	104.66	7,191,700
01 Nov 2021	103.89	104.33	102.69	104.00	104.00	5,432,400
29 Oct 2021	102.11	103.31	101.93	102.78	102.78	8,056,900
28 Oct 2021	101.89	102.63	100.80	102.50	102.50	6,663,000
28 Oct 2021	0.7 Dividend
27 Oct 2021	102.97	103.84	101.83	101.87	101.17	7,542,400
26 Oct 2021	102.12	103.98	101.69	103.47	102.76	7,649,500
25 Oct 2021	102.30	102.74	101.66	101.91	101.21	3,836,000
22 Oct 2021	100.74	102.24	100.57	101.80	101.10	6,761,500
21 Oct 2021	100.36	101.75	99.57	100.28	99.59	5,931,400
20 Oct 2021	101.08	101.92	99.93	100.66	99.97	7,426,900
19 Oct 2021	101.55	102.45	101.30	101.75	101.05	6,189,500
18 Oct 2021	101.76	103.94	100.55	101.41	100.71	8,924,300
15 Oct 2021	102.46	103.22	101.85	102.14	101.44	11,675,300
14 Oct 2021	101.22	101.58	97.81	101.01	100.32	14,766,800
13 Oct 2021	98.12	99.18	96.68	98.57	97.89	10,170,900
12 Oct 2021	97.29	98.72	96.69	97.78	97.11	7,913,300
11 Oct 2021	100.08	100.68	97.21	97.29	96.62	7,003,900
08 Oct 2021	99.02	100.69	98.39	100.04	99.35	5,300,300
07 Oct 2021	100.56	100.92	98.69	98.80	98.12	7,959,600
06 Oct 2021	98.22	99.46	97.22	99.10	98.42	6,912,700
05 Oct 2021	98.22	99.73	97.47	99.20	98.52	8,850,300
04 Oct 2021	99.05	100.51	96.97	97.15	96.48	9,482,100
01 Oct 2021	97.93	99.91	97.06	99.05	98.37	7,912,700
30 Sept 2021	100.23	100.38	96.25	97.31	96.64	12,258,400
29 Sept 2021	101.08	101.61	99.11	99.55	98.87	11,543,000
28 Sept 2021	104.27	105.95	101.72	102.04	101.34	14,183,500
27 Sept 2021	103.85	105.76	103.83	105.10	104.38	8,195,200
24 Sept 2021	103.39	104.13	102.81	102.91	102.20	5,529,300
23 Sept 2021	101.76	103.99	101.60	103.55	102.84	6,087,900
22 Sept 2021	99.43	101.82	99.43	100.80	100.11	9,497,700
21 Sept 2021	99.43	99.73	97.95	98.30	97.62	8,985,600
20 Sept 2021	98.75	99.25	96.87	98.63	97.95	15,443,800
17 Sept 2021	102.13	103.89	101.41	101.75	101.05	17,485,600
16 Sept 2021	103.51	104.17	101.75	102.47	101.77	5,881,600
15 Sept 2021	102.16	103.34	101.81	103.04	102.33	6,691,900
14 Sept 2021	104.35	105.40	101.66	101.91	101.21	8,400,600
13 Sept 2021	103.84	104.52	103.22	104.40	103.68	6,112,200
10 Sept 2021	104.43	104.79	103.21	103.62	102.91	5,951,000
09 Sept 2021	103.35	105.23	103.30	103.84	103.13	6,145,700
08 Sept 2021	103.85	104.57	103.07	103.57	102.86	5,601,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...