UK markets close in 6 hours 40 minutes

Morgan Stanley (MS-PK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.73-0.17 (-0.68%)
At close: 04:00PM EDT
24.73 -0.03 (-0.12%)
After hours: 04:08PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jun 202224.7824.9524.6724.7324.7386,738
29 Jun 202224.8325.1024.7724.9024.9059,898
28 Jun 202225.2825.2825.1225.1925.1997,248
27 Jun 202225.2225.2625.1325.1925.1988,341
24 Jun 202225.2925.3525.1025.2025.20380,341
23 Jun 202225.1925.2525.0725.1225.1240,303
22 Jun 202224.7925.2024.6625.0825.0861,964
21 Jun 202224.4724.9324.3724.8124.8153,141
17 Jun 202224.9524.9524.3324.3624.3684,923
16 Jun 202224.7025.1724.6124.7724.7762,441
15 Jun 202224.6225.1924.4824.9024.9088,046
14 Jun 202224.4124.6924.0924.5024.50147,581
13 Jun 202224.7124.9424.1724.3024.3064,997
10 Jun 202225.2125.2124.6924.9924.9990,151
09 Jun 202225.6125.6125.2725.3125.3159,117
08 Jun 202225.7225.7225.5425.5525.5530,958
07 Jun 202225.4025.8025.4025.7225.7235,265
06 Jun 202225.6025.6525.3525.4625.46148,461
03 Jun 202225.4925.6125.4125.4925.4931,773
02 Jun 202225.5825.7525.4425.6025.6040,877
01 Jun 202225.9126.0025.6825.7225.7225,722
31 May 202226.1526.1525.7525.8025.80141,857
27 May 202225.8026.2525.6826.1726.1766,632
26 May 202225.3925.7125.3125.6225.6286,339
25 May 202224.7725.3624.7125.2425.2481,700
24 May 202224.1724.7524.0924.6924.6956,637
23 May 202224.2824.4224.0624.0924.09138,035
20 May 202224.4524.5524.0924.2824.2897,539
19 May 202224.4924.5624.3024.3124.31117,917
18 May 202224.4424.5424.2124.4924.49243,517
17 May 202224.7324.7524.2224.3924.39192,461
16 May 202224.9524.9524.5224.6424.64156,212
13 May 202224.8325.1224.7025.0325.03132,787
12 May 202224.8324.9024.6224.8924.89109,853
11 May 202224.7924.8924.6924.8024.8052,703
10 May 202224.7824.9024.6824.7224.72154,490
09 May 202224.7924.8824.5324.6524.65132,679
06 May 202224.7225.0024.6124.7824.78132,232
05 May 202224.9325.0124.6424.8724.8750,672
04 May 202224.6725.1424.5325.0125.0169,436
03 May 202224.9425.0324.6024.6724.6766,584
02 May 202225.1525.1524.8124.9124.91311,109
29 Apr 202225.1725.3325.0225.2325.23271,545
28 Apr 202224.9725.3924.7425.3725.3766,794
27 Apr 202225.0525.1924.8024.9824.9898,712
26 Apr 202225.0425.2724.9324.9424.9453,154
25 Apr 202225.1225.3224.9325.0425.0468,479
22 Apr 202225.2225.3325.0025.0925.0961,942
21 Apr 202225.3025.4325.1325.1325.1336,331
20 Apr 202225.3025.4225.1625.2925.2986,631
19 Apr 202225.1625.3025.1125.2325.23116,190
18 Apr 202225.2525.3125.0925.2225.2259,662
14 Apr 202225.3225.5425.1225.1225.1259,156
13 Apr 202225.3425.4425.2525.3125.3145,740
12 Apr 202225.3425.5025.2025.2325.2360,945
11 Apr 202225.3525.4325.1925.1925.1969,148
08 Apr 202225.6025.6525.3425.4325.43109,590
07 Apr 202225.5025.8925.5025.6125.6144,894
06 Apr 202225.6725.7825.5125.5425.5446,705
05 Apr 202226.2826.2825.7625.8325.8369,155
04 Apr 202226.2926.3826.2026.2726.2757,615
01 Apr 202226.1626.3225.9526.2526.2558,457
31 Mar 202226.4826.5426.0826.1526.15141,551
30 Mar 202226.4126.5726.3526.4826.4843,486
30 Mar 20220.36563 Dividend
29 Mar 202226.3726.7426.2926.7426.3738,519
28 Mar 202226.0926.3626.0926.3225.9636,821
25 Mar 202226.3526.4826.0526.1225.7678,475
24 Mar 202226.4326.5126.3326.3425.9836,361
23 Mar 202226.6026.6026.4326.4326.0722,129
22 Mar 202226.5826.6526.3326.5826.2230,318
21 Mar 202226.5626.7026.3926.5826.2225,707
18 Mar 202226.7126.8626.5626.5626.2030,363
17 Mar 202226.4526.7526.3226.6426.2840,330
16 Mar 202225.8626.4525.8626.3025.9474,099
15 Mar 202225.9025.9925.7125.9925.6333,483
14 Mar 202226.1226.1225.7125.7425.3987,373
11 Mar 202226.2126.3426.0226.0225.6632,041
10 Mar 202226.3626.4326.1626.2125.8516,629
09 Mar 202226.2126.5026.1526.4626.1039,113
08 Mar 202226.2526.4026.0226.1525.7939,285
07 Mar 202226.5126.5126.2526.2525.8950,503
04 Mar 202226.9226.9526.5126.5726.2146,631
03 Mar 202226.8827.0726.8526.8526.4879,333
02 Mar 202226.9527.0326.8726.9226.5544,262
01 Mar 202226.9427.0826.7926.9226.5575,811
28 Feb 202226.5227.0826.3826.9526.58132,017
25 Feb 202226.2026.5526.1326.4926.1349,186
24 Feb 202225.8526.2125.7326.2025.8487,135
23 Feb 202226.2726.3525.8925.9525.6057,495
22 Feb 202226.1226.2526.0326.2225.86106,256
18 Feb 202226.2626.4026.1026.2425.8837,881
17 Feb 202226.2826.4426.0926.1625.8056,834
16 Feb 202225.8926.3425.8926.3425.98112,816
15 Feb 202226.0526.1725.8825.8925.5497,993
14 Feb 202226.2926.2925.8725.9225.57139,467
11 Feb 202226.4526.5526.1526.1825.8291,438
10 Feb 202226.5826.5826.2426.4326.0784,157
09 Feb 202226.8426.8426.5526.6726.31153,520
08 Feb 202226.8626.9426.5626.6726.3144,646
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...