UK markets close in 7 hours 54 minutes

Morgan Stanley (MS-PK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.25-0.18 (-0.74%)
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202424.2624.3124.1424.2524.2539,532
24 Apr 202424.3324.4524.2024.4324.4357,299
23 Apr 202424.1224.3924.0224.3924.3983,357
22 Apr 202424.1324.1624.0624.0624.0647,393
19 Apr 202424.1324.1624.0024.0524.0544,091
18 Apr 202424.3124.3123.9724.0124.0171,266
17 Apr 202424.3224.3424.1724.2424.2449,540
16 Apr 202424.2524.3924.0124.2424.24132,923
15 Apr 202424.5924.5924.2124.3124.3199,177
12 Apr 202424.6524.6824.5224.5224.5248,976
11 Apr 202424.7924.8024.5824.6324.6386,825
10 Apr 202424.8124.8524.5524.7224.7285,498
09 Apr 202424.9324.9824.8124.9524.9593,517
08 Apr 202424.9825.0024.8524.9024.9043,355
05 Apr 202424.9225.0524.8624.9824.9833,578
04 Apr 202424.9024.9824.8924.9424.9445,135
03 Apr 202424.8424.9424.8024.8824.8845,367
02 Apr 202424.8824.9524.8024.8924.8967,137
01 Apr 202424.9625.0524.8024.9824.98101,786
28 Mar 202424.9325.0624.9224.9924.99132,758
27 Mar 202424.7024.9824.6024.9324.93104,147
27 Mar 20240.365625 Dividend
26 Mar 202424.9525.0224.9224.9824.6156,674
25 Mar 202425.0425.0524.8724.9224.5681,054
22 Mar 202425.0025.0724.9025.0124.64102,537
21 Mar 202425.0825.2224.8624.9424.57148,895
20 Mar 202425.0725.1324.8224.9724.60122,195
19 Mar 202424.8325.1524.8225.1124.74185,791
18 Mar 202424.6824.8524.6524.8324.47245,066
15 Mar 202424.7124.8224.5224.6224.2662,256
14 Mar 202424.8324.8524.5824.6724.3154,728
13 Mar 202424.8524.9024.7624.7724.41134,761
12 Mar 202424.9024.9124.7224.8524.4954,880
11 Mar 202424.9524.9924.8624.8624.5039,199
08 Mar 202425.0225.0224.9024.9024.5476,262
07 Mar 202424.9425.0624.8824.9124.5575,404
06 Mar 202424.9224.9924.8524.8824.51108,419
05 Mar 202424.9024.9724.7724.8524.49109,052
04 Mar 202424.9725.0224.8324.8324.4757,037
01 Mar 202425.1825.1824.9524.9524.58110,948
29 Feb 202425.1025.2424.9125.1924.82117,457
28 Feb 202425.1325.1824.9524.9624.5939,173
27 Feb 202425.1925.1925.0525.0924.7242,014
26 Feb 202425.2325.2825.0925.1924.8238,346
23 Feb 202424.9925.2424.9825.1724.8083,219
22 Feb 202425.0225.0224.8725.0024.6344,429
21 Feb 202425.0525.0924.8924.8924.5344,301
20 Feb 202424.9325.0524.8724.9824.6171,315
16 Feb 202424.8824.9524.8424.9324.5758,783
15 Feb 202424.9024.9924.8124.9924.6276,004
14 Feb 202424.8124.8824.7524.8324.4730,155
13 Feb 202424.7824.8524.6224.7824.4290,050
12 Feb 202424.8824.9624.7324.9024.5462,212
09 Feb 202424.8724.8824.6824.8124.4540,482
08 Feb 202424.7424.7424.5524.7024.3447,036
07 Feb 202424.7024.8424.5924.6724.3172,499
06 Feb 202424.7424.8024.5024.6424.2862,507
05 Feb 202424.9124.9124.6324.6324.2754,885
02 Feb 202424.9024.9924.8124.9824.6170,657
01 Feb 202424.8425.0024.7124.9824.6170,018
31 Jan 202424.7724.9324.6524.7024.3483,682
30 Jan 202424.7924.8324.7224.8024.4452,634
29 Jan 202424.7924.7924.6624.7324.3780,289
26 Jan 202424.6524.7424.5724.7324.3755,121
25 Jan 202424.5424.6524.4724.6224.2656,058
24 Jan 202424.6024.6124.4024.5024.1463,421
23 Jan 202424.5024.5224.3624.4824.1251,870
22 Jan 202424.4724.5224.3324.4824.1281,928
19 Jan 202424.2624.3524.1424.3223.9675,209
18 Jan 202424.3324.3424.1924.2623.9050,665
17 Jan 202424.3024.3524.2224.2423.8950,202
16 Jan 202424.4124.4324.3224.3523.9953,216
12 Jan 202424.4624.4724.3524.3924.0327,707
11 Jan 202424.4524.4924.2824.4024.0456,824
10 Jan 202424.5024.5024.2524.4724.1175,422
09 Jan 202424.4724.4724.2424.4024.0442,874
08 Jan 202424.2924.4424.2624.3724.0187,486
05 Jan 202424.1824.2724.1324.2623.90139,381
04 Jan 202424.0824.1824.0124.1323.7839,478
03 Jan 202424.1024.1723.9524.0823.7394,557
02 Jan 202424.1624.1824.0324.1623.8184,965
29 Dec 202323.8524.3423.8124.2223.87304,275
28 Dec 202324.1324.1923.8123.8723.52181,376
28 Dec 20230.365625 Dividend
27 Dec 202324.5224.5224.2924.3723.65175,651
26 Dec 202324.5024.5224.3724.3923.6799,496
22 Dec 202324.5324.5624.3924.4323.71125,346
21 Dec 202324.5824.5824.3524.3923.67160,002
20 Dec 202324.4824.7324.3524.4023.68115,654
19 Dec 202324.4224.5824.4224.5223.8067,117
18 Dec 202324.5524.6324.3124.3823.6689,873
15 Dec 202324.5924.7024.4924.5623.84171,017
14 Dec 202324.4424.7524.3024.6023.88165,986
13 Dec 202324.0024.3823.9024.3223.6087,759
12 Dec 202323.8524.0223.7923.9823.2774,660
11 Dec 202324.0824.0823.7423.8323.1386,989
08 Dec 202323.9524.0823.8524.0823.37170,221
07 Dec 202323.7724.0823.7423.9823.27137,297
06 Dec 202323.6223.8323.5323.7723.07174,395
05 Dec 202323.5423.6623.5023.5322.84125,736
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...