Mail

MS - Morgan Stanley

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 June 2023	86.05	87.01	85.78	86.50	86.50	7,408,700
06 June 2023	83.60	86.23	83.27	85.86	85.86	6,903,900
05 June 2023	84.40	84.73	83.22	83.74	83.74	6,631,900
02 June 2023	82.94	84.68	82.94	84.35	84.35	6,218,100
01 June 2023	82.58	82.84	81.47	82.07	82.07	6,857,500
31 May 2023	83.06	83.28	81.13	81.76	81.76	9,559,200
30 May 2023	84.16	84.57	83.11	83.42	83.42	5,876,800
26 May 2023	82.97	84.64	82.83	83.90	83.90	7,411,600
25 May 2023	81.21	83.13	80.98	83.00	83.00	6,962,700
24 May 2023	82.01	82.23	80.74	81.22	81.22	6,827,800
23 May 2023	82.00	83.57	81.89	82.64	82.64	5,521,200
22 May 2023	82.25	83.16	81.91	82.27	82.27	5,520,000
19 May 2023	83.79	84.42	82.23	82.24	82.24	11,177,500
18 May 2023	83.70	84.55	83.02	84.49	84.49	5,367,700
17 May 2023	82.54	83.92	82.50	83.91	83.91	8,216,700
16 May 2023	82.72	83.07	81.81	81.86	81.86	6,862,900
15 May 2023	82.67	83.38	82.25	82.95	82.95	5,032,100
12 May 2023	83.00	83.27	81.67	82.39	82.39	5,208,200
11 May 2023	82.78	82.82	81.62	82.63	82.63	6,717,800
10 May 2023	85.07	85.22	82.80	83.72	83.72	4,884,900
09 May 2023	84.00	84.91	83.70	84.37	84.37	4,381,400
08 May 2023	85.48	85.57	84.32	84.43	84.43	5,825,300
05 May 2023	83.79	85.02	83.62	84.88	84.88	8,286,500
04 May 2023	84.17	84.45	81.61	82.61	82.61	10,359,200
03 May 2023	86.40	87.18	84.57	84.75	84.75	6,546,500
02 May 2023	87.57	87.57	85.33	86.29	86.29	6,319,100
01 May 2023	90.19	90.52	87.83	87.93	87.93	7,745,400
28 Apr 2023	89.45	90.33	89.16	89.97	89.97	6,374,500
28 Apr 2023	0.775 Dividend
27 Apr 2023	89.41	90.96	88.89	90.26	89.49	6,375,800
26 Apr 2023	88.15	89.79	87.91	88.44	87.68	6,429,100
25 Apr 2023	89.64	89.83	87.89	88.06	87.30	5,806,700
24 Apr 2023	91.23	91.48	89.55	90.20	89.43	5,004,400
21 Apr 2023	90.48	91.34	89.17	91.12	90.34	6,531,000
20 Apr 2023	89.85	91.82	89.72	90.43	89.65	6,776,000
19 Apr 2023	87.14	90.70	86.50	90.45	89.67	13,886,200
18 Apr 2023	89.13	90.54	88.74	89.85	89.08	10,227,600
17 Apr 2023	86.66	89.31	86.27	89.29	88.52	8,876,900
14 Apr 2023	86.43	87.40	86.00	86.71	85.97	7,865,900
13 Apr 2023	85.39	85.78	84.44	85.69	84.95	5,086,000
12 Apr 2023	85.51	86.02	84.79	85.47	84.74	4,641,800
11 Apr 2023	84.29	85.76	84.13	85.09	84.36	5,582,100
10 Apr 2023	83.95	84.36	83.43	84.00	83.28	6,185,800
06 Apr 2023	83.90	84.40	83.21	84.19	83.47	3,877,800
05 Apr 2023	83.83	84.53	83.20	83.82	83.10	6,045,400
04 Apr 2023	87.00	87.20	84.26	84.82	84.09	6,222,800
03 Apr 2023	87.95	88.32	86.67	87.16	86.41	7,728,400
31 Mar 2023	86.80	87.87	86.17	87.80	87.05	6,142,400
30 Mar 2023	87.26	87.61	85.46	86.11	85.37	4,113,700
29 Mar 2023	85.93	86.35	85.35	86.24	85.50	4,873,500
28 Mar 2023	84.56	85.17	83.93	84.88	84.15	5,209,900
27 Mar 2023	86.06	86.32	84.36	84.64	83.91	6,626,900
24 Mar 2023	84.51	84.51	81.72	83.95	83.23	10,978,700
23 Mar 2023	87.95	88.80	85.24	85.84	85.10	9,373,000
22 Mar 2023	88.75	90.08	87.46	87.55	86.80	7,299,300
21 Mar 2023	88.23	89.18	88.00	88.76	88.00	8,905,600
20 Mar 2023	84.60	86.31	84.37	85.64	84.90	8,649,800
17 Mar 2023	86.49	86.50	83.70	84.18	83.46	19,935,800
16 Mar 2023	84.55	88.28	83.28	87.01	86.26	15,342,400
15 Mar 2023	86.93	87.02	83.68	85.39	84.66	14,814,000
14 Mar 2023	92.41	92.41	89.12	89.97	89.20	11,089,300
13 Mar 2023	88.54	90.18	86.65	87.99	87.23	15,175,400
10 Mar 2023	91.77	93.01	89.23	90.05	89.28	16,206,500
09 Mar 2023	95.36	95.95	91.77	92.20	91.41	9,162,400
08 Mar 2023	95.64	96.50	95.36	95.90	95.08	4,121,300
07 Mar 2023	98.00	98.26	95.97	96.06	95.24	5,461,400
06 Mar 2023	98.44	99.20	98.10	98.38	97.54	5,215,200
03 Mar 2023	96.55	98.44	96.45	98.33	97.49	6,504,000
02 Mar 2023	95.45	96.37	94.48	96.08	95.26	4,632,400
01 Mar 2023	95.96	96.76	95.26	96.19	95.36	5,429,600
28 Feb 2023	97.12	97.29	96.26	96.50	95.67	6,745,300
27 Feb 2023	98.41	98.48	96.58	96.70	95.87	5,645,000
24 Feb 2023	97.15	97.98	96.61	97.70	96.86	5,414,200
23 Feb 2023	97.88	98.42	96.70	97.94	97.10	5,916,100
22 Feb 2023	97.37	98.07	96.62	97.27	96.43	5,072,400
21 Feb 2023	98.46	99.00	97.18	97.62	96.78	6,556,000
17 Feb 2023	98.90	100.02	98.30	99.51	98.66	8,133,000
16 Feb 2023	99.78	100.24	98.81	99.57	98.72	6,051,800
15 Feb 2023	99.51	100.96	99.50	100.83	99.96	6,464,200
14 Feb 2023	99.05	100.99	98.97	100.56	99.70	7,679,500
13 Feb 2023	98.46	99.76	98.16	99.43	98.58	4,910,300
10 Feb 2023	97.59	98.60	97.56	98.44	97.59	5,224,900
09 Feb 2023	99.22	99.80	97.73	98.05	97.21	4,983,800
08 Feb 2023	98.32	99.94	98.06	98.96	98.11	4,705,200
07 Feb 2023	98.77	99.82	98.05	99.22	98.37	5,060,700
06 Feb 2023	98.45	99.20	98.07	98.90	98.05	4,737,700
03 Feb 2023	98.24	100.18	98.07	99.43	98.58	6,948,600
02 Feb 2023	98.88	100.27	97.96	99.21	98.36	11,118,900
01 Feb 2023	96.95	99.06	96.93	98.19	97.35	9,815,200
31 Jan 2023	96.29	97.37	95.76	97.33	96.49	7,182,100
30 Jan 2023	95.03	96.61	94.92	95.96	95.14	5,870,100
30 Jan 2023	0.775 Dividend
27 Jan 2023	96.41	97.43	95.71	96.86	95.26	7,990,800
26 Jan 2023	96.22	96.54	95.31	96.50	94.91	6,085,100
25 Jan 2023	94.88	95.93	94.44	95.64	94.06	5,891,000
24 Jan 2023	96.28	96.81	92.92	95.51	93.93	4,801,600
23 Jan 2023	95.87	97.22	95.49	97.13	95.53	8,735,300
20 Jan 2023	94.13	96.28	93.88	96.24	94.65	10,785,000
19 Jan 2023	94.61	94.98	92.94	94.15	92.59	13,457,100
18 Jan 2023	96.80	97.95	96.34	96.58	94.98	14,134,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...