MS-PK - Morgan Stanley

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 202323.9023.9023.6323.7323.73105,118
31 May 202323.8023.9523.7023.8923.89252,799
30 May 202323.7623.8923.5723.7223.7268,707
26 May 202323.4123.7423.4123.6523.6562,729
25 May 202323.4723.5323.3323.3923.3985,498
24 May 202323.4323.5623.3223.4723.47102,717
23 May 202323.5923.6823.4223.4623.46205,592
22 May 202323.4123.6423.3523.6223.6267,128
19 May 202323.4323.5823.3323.4123.4149,750
18 May 202323.4223.6923.3023.4223.42123,295
17 May 202323.4323.6923.4223.4223.4286,971
16 May 202323.2923.5423.2823.3723.3778,613
15 May 202323.2823.5823.2023.2923.29103,685
12 May 202323.2623.4423.1823.2523.2596,477
11 May 202323.2723.3623.1623.2823.28100,766
10 May 202323.4523.6023.2123.3423.34110,791
09 May 202323.3023.5023.0523.2823.28108,043
08 May 202323.4923.5623.1723.2223.2276,064
05 May 202323.2623.6223.1723.3923.3965,128
04 May 202323.5023.5222.7323.0623.06135,825
03 May 202324.1924.2423.6223.6923.69110,990
02 May 202324.4124.4124.0724.1524.15190,763
01 May 202325.0125.0624.2824.5024.50157,096
28 Apr 202325.0025.1424.8625.0125.01169,390
27 Apr 202324.9725.0724.8824.9124.9168,528
26 Apr 202324.9025.0624.8424.9024.9090,730
25 Apr 202325.0625.1724.8424.8424.8469,582
24 Apr 202325.2025.2525.0725.0725.0736,265
21 Apr 202325.1425.2425.0725.1625.1636,929
20 Apr 202325.0325.1525.0025.0225.0234,296
19 Apr 202325.1025.1825.0325.0525.0550,180
18 Apr 202325.1225.1525.0125.1225.1237,629
17 Apr 202325.1125.1525.0425.0725.0773,086
14 Apr 202325.1025.1425.0325.0425.0461,529
13 Apr 202325.1725.2225.0025.1125.11279,630
12 Apr 202325.1625.3225.0025.1225.1294,077
11 Apr 202324.9825.1524.9325.0825.0851,635
10 Apr 202324.8725.0424.7925.0025.0063,311
06 Apr 202324.9025.0424.7824.9524.9562,050
05 Apr 202324.7424.9224.7024.8724.87114,455
04 Apr 202324.8124.8324.6624.8024.8076,734
03 Apr 202324.6924.8624.4624.8124.81113,293
31 Mar 202324.5724.8324.3224.7824.78178,436
30 Mar 202324.4124.5024.0824.5024.50114,148
30 Mar 20230.365625 Dividend
29 Mar 202324.5324.8324.3724.6224.25133,945
28 Mar 202324.2324.4824.2124.4224.0643,857
27 Mar 202324.3524.3824.1824.2223.8694,277
24 Mar 202324.0824.3023.8924.2423.8857,246
23 Mar 202324.4224.5023.9724.1023.7499,764
22 Mar 202323.9324.5823.6624.3924.03212,557
21 Mar 202323.6524.1323.5023.8023.4565,873
20 Mar 202323.9424.0723.2223.4023.0571,891
17 Mar 202324.0724.2523.3223.7723.42105,933
16 Mar 202323.5624.5523.3124.2023.8488,975
15 Mar 202323.8523.9723.2023.5023.15113,405
14 Mar 202324.0524.7023.8223.9423.58109,885
13 Mar 202315.7624.2515.7623.8023.4596,374
10 Mar 202324.2024.4624.0224.1123.7570,928
09 Mar 202324.7224.7224.3024.3323.9762,368
08 Mar 202324.7224.8924.6024.7024.3372,842
07 Mar 202324.8524.9524.6524.6724.3047,120
06 Mar 202325.0325.0324.8024.8924.5268,247
03 Mar 202324.9325.0024.7524.9624.5935,958
02 Mar 202324.8424.9724.6624.8024.43100,165
01 Mar 202325.1525.1524.8024.9524.58100,751
28 Feb 202325.0825.3425.0025.0524.68111,081
27 Feb 202325.0025.1524.9025.0724.7052,527
24 Feb 202324.9025.0124.6825.0124.6437,469
23 Feb 202324.7325.0624.7025.0024.6338,319
22 Feb 202324.5424.8824.4624.5724.2155,289
21 Feb 202324.9625.0324.3724.3824.0267,689
17 Feb 202324.9425.1324.9425.0624.6933,261
16 Feb 202325.1325.1424.9724.9724.6053,560
15 Feb 202325.2625.2625.1325.1924.8252,354
14 Feb 202325.2525.4025.0925.2224.8583,486
13 Feb 202325.2325.2825.1325.2524.88168,233
10 Feb 202325.1825.2225.0425.2024.8333,667
09 Feb 202325.3425.3425.1325.1824.8168,397
08 Feb 202325.1225.2124.9825.2124.84102,356
07 Feb 202325.1925.1924.9525.0724.7041,909
06 Feb 202325.0525.2425.0225.1524.7844,142
03 Feb 202325.2325.4025.1125.2124.8449,898
02 Feb 202325.2525.4125.1825.4125.0350,739
01 Feb 202325.1325.3025.0625.3024.9245,417
31 Jan 202324.9325.2424.9325.1524.78155,197
30 Jan 202324.8325.0024.8324.9324.5670,275
27 Jan 202325.0125.1824.9024.9024.5355,974
26 Jan 202324.9925.2124.9925.0624.6957,011
25 Jan 202324.9325.0824.9325.0024.6348,702
24 Jan 202325.1025.1424.9925.0724.7031,787
23 Jan 202324.9225.1724.8725.1324.7658,602
20 Jan 202324.9624.9924.7024.8924.5264,555
19 Jan 202324.7024.9024.5124.8824.5135,021
18 Jan 202324.9124.9624.6424.6424.2799,418
17 Jan 202324.7524.9124.6024.7224.35104,765
13 Jan 202324.6424.7824.4924.7324.3666,787
12 Jan 202324.4824.7524.4024.7024.33121,331
11 Jan 202324.4224.4824.3524.3924.0345,302
10 Jan 202324.3524.3924.2624.3223.9697,102
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...