UK markets close in 1 hour 46 minutes

Morgan Stanley (MS-PK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.250.00 (0.00%)
As of 04:00PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202228.3528.3528.0028.2528.2555,569
21 Jan 202228.4328.4828.3228.3828.3895,559
20 Jan 202228.6328.6728.3428.3428.3442,866
19 Jan 202228.4928.6628.3728.5428.54127,082
18 Jan 202228.6128.6428.3428.3628.3666,933
14 Jan 202228.6828.6928.5928.6228.6225,535
13 Jan 202228.6828.7528.6028.7228.7227,738
12 Jan 202228.7028.7628.5728.6628.6649,575
11 Jan 202228.5828.7728.4928.7028.7026,646
10 Jan 202228.4828.5328.3628.4928.4933,187
07 Jan 202228.5128.5928.3428.5328.5322,524
06 Jan 202228.4428.5928.2028.5828.5829,970
05 Jan 202228.6428.7728.3128.3628.3648,430
04 Jan 202228.8328.8328.6328.6428.6431,968
03 Jan 202229.1729.1728.8928.9728.9744,213
31 Dec 202129.3229.3229.0529.0929.0975,406
30 Dec 202129.2029.3529.0129.3129.3121,855
30 Dec 20210.36563 Dividend
29 Dec 202129.4329.5229.3029.4529.08522,277
28 Dec 202129.3229.5029.2829.4429.08254,619
27 Dec 202129.3329.4129.2229.2428.8858,436
23 Dec 202129.2029.4329.1229.2128.8525,521
22 Dec 202128.8829.1928.8829.1928.8336,086
21 Dec 202128.7328.9128.6828.8828.5220,644
20 Dec 202128.7628.8028.6528.6528.2928,193
17 Dec 202128.8728.9328.7128.8128.4541,119
16 Dec 202128.7028.8728.5528.8428.4833,045
15 Dec 202128.5128.6528.4228.6428.2855,765
14 Dec 202128.5328.5328.4028.4828.1221,224
13 Dec 202128.4628.5328.3628.5328.1826,229
10 Dec 202128.5828.6028.4028.4028.0530,406
09 Dec 202128.5028.6728.4828.5028.1549,969
08 Dec 202128.7828.7828.5328.6128.2525,214
07 Dec 202128.7228.8428.6728.7228.3633,645
06 Dec 202128.5528.6928.5328.6028.2434,979
03 Dec 202128.7228.7428.5328.5928.2445,275
02 Dec 202128.5028.7628.5028.7028.3447,224
01 Dec 202128.5328.8328.5028.5128.1640,603
30 Nov 202128.5928.6528.2728.5228.17233,117
29 Nov 202128.5928.5928.4328.5928.2425,108
26 Nov 202128.5428.5428.2728.4528.1032,371
24 Nov 202128.5428.6228.4628.5828.2326,602
23 Nov 202128.5928.5928.4728.5028.1559,370
22 Nov 202128.6228.6728.5128.5828.2340,423
19 Nov 202128.6028.6328.5428.6028.2443,376
18 Nov 202128.7028.7328.4928.5328.1889,798
17 Nov 202128.5728.6928.4528.6928.3348,120
16 Nov 202128.7628.8628.5728.5728.2248,598
15 Nov 202128.9028.9028.6528.6828.3231,222
12 Nov 202129.0029.0928.7928.7928.4358,371
11 Nov 202129.2929.2928.9429.0028.6421,948
10 Nov 202129.4029.5029.1329.1728.8126,155
09 Nov 202129.5529.5929.4629.4729.1019,618
08 Nov 202129.6929.6929.4929.5529.1827,325
05 Nov 202129.6129.6929.5729.6029.2334,590
04 Nov 202129.5929.6129.4929.5529.18138,375
03 Nov 202129.5929.6029.4829.5729.2024,454
02 Nov 202129.5129.6029.5129.5229.1527,815
01 Nov 202129.4929.6429.4929.5429.1769,156
29 Oct 202129.5729.6029.4629.4629.0968,804
28 Oct 202129.5529.6429.5029.5529.1823,480
27 Oct 202129.6429.6429.4829.5529.1841,357
26 Oct 202129.6329.6329.4629.5129.1467,703
25 Oct 202129.6229.6229.4129.5129.1450,073
22 Oct 202129.6629.7229.4429.5129.1447,913
21 Oct 202129.7029.7029.4029.6029.2331,003
20 Oct 202129.4729.7229.4329.7229.3533,874
19 Oct 202129.4829.6029.4729.4929.1256,422
18 Oct 202129.4929.5829.3629.5029.1335,211
15 Oct 202129.6129.6529.5329.5829.2125,921
14 Oct 202129.5029.7729.5029.6129.2450,552
13 Oct 202129.0929.5429.0929.5429.1743,594
12 Oct 202128.7629.0228.7628.9828.6222,306
11 Oct 202128.8028.8828.7628.8128.4511,661
08 Oct 202128.9228.9228.6628.7728.4116,308
07 Oct 202128.9529.0228.8028.8228.46131,944
06 Oct 202129.0029.0428.7228.8828.5236,239
05 Oct 202129.2829.3128.8528.9228.5652,261
04 Oct 202129.4229.4229.0929.1128.7537,385
01 Oct 202129.5529.6329.4729.4829.1115,859
30 Sept 202129.6329.7229.3929.6329.26107,393
29 Sept 202129.3129.5829.2229.5829.2131,171
29 Sept 20210.36563 Dividend
28 Sept 202129.7829.7829.3529.5328.8056,273
27 Sept 202129.8929.9229.6929.8029.0764,118
24 Sept 202129.9230.0029.8329.8529.1132,732
23 Sept 202130.1530.1729.8630.0529.3143,648
22 Sept 202130.0630.1630.0130.1129.3742,283
21 Sept 202129.9930.0429.8430.0329.2915,441
20 Sept 202129.9830.0129.8029.9329.1949,530
17 Sept 202130.0230.0229.8829.8829.1437,321
16 Sept 202129.9530.0029.8729.9529.2152,998
15 Sept 202129.7729.9529.6829.8929.1526,750
14 Sept 202129.8129.8229.7229.7629.0333,117
13 Sept 202129.8929.9529.6429.7529.02116,429
10 Sept 202130.1130.2729.8629.8729.1397,251
09 Sept 202130.0130.1929.9930.1929.4518,874
08 Sept 202130.0130.0829.9730.0729.3317,896
07 Sept 202130.1330.1329.9530.0729.3317,069
03 Sept 202130.1130.1429.9430.1429.4014,036
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...