UK markets closed

Morgan Stanley (MS-PO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.81-0.07 (-0.37%)
At close: 03:58PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202418.9719.0118.7618.8118.8154,463
25 Apr 202418.8718.9218.7018.8818.88283,555
24 Apr 202419.1219.2018.9319.1019.10104,226
23 Apr 202418.7819.1918.7819.1919.19170,859
22 Apr 202418.5518.8018.5518.7918.7969,238
19 Apr 202418.4318.6318.4118.5518.5558,401
18 Apr 202418.6018.6018.4418.5018.5085,358
17 Apr 202418.5618.6218.4518.5218.52114,286
16 Apr 202418.3518.6518.2718.4218.42189,535
15 Apr 202418.9518.9518.3918.5218.52165,427
12 Apr 202419.1319.1818.9318.9718.97201,804
11 Apr 202419.4419.4519.0219.0519.05384,849
10 Apr 202419.4519.6019.1719.3719.37361,676
09 Apr 202419.9319.9519.7919.7919.7971,054
08 Apr 202419.9419.9819.7619.8719.87128,013
05 Apr 202419.8720.0419.8219.9419.94112,545
04 Apr 202419.7820.0019.7719.9319.93223,906
03 Apr 202419.6719.8219.6419.7219.7299,938
02 Apr 202419.8919.9519.6619.7719.77214,108
01 Apr 202420.0920.1319.8820.0520.05288,199
28 Mar 202420.0420.4019.9720.1420.14629,751
27 Mar 202419.7720.0319.6419.9819.98259,524
27 Mar 20240.265625 Dividend
26 Mar 202419.9620.0119.8519.9019.63123,910
25 Mar 202420.0120.0519.9019.9819.7185,619
22 Mar 202420.1620.1619.9620.0019.73242,527
21 Mar 202420.1020.1820.0320.1219.85122,126
20 Mar 202420.1020.1119.9620.0019.7387,509
19 Mar 202420.0520.1019.9220.0419.77240,494
18 Mar 202420.1320.1419.9419.9919.7282,217
15 Mar 202420.1220.1420.0020.0619.79120,638
14 Mar 202420.3020.3620.1420.1619.89140,086
13 Mar 202420.3420.4920.3420.3520.08134,857
12 Mar 202420.3920.4520.2820.3720.1098,621
11 Mar 202420.4020.4620.3020.4020.1393,607
08 Mar 202420.2120.4320.1520.3720.10216,588
07 Mar 202420.0820.2120.0420.1419.87247,714
06 Mar 202419.9020.0919.8520.0019.73145,007
05 Mar 202419.7619.9719.7019.8819.6191,892
04 Mar 202419.6719.8319.6719.7619.50192,318
01 Mar 202419.6819.7719.6019.6819.42126,320
29 Feb 202419.6819.9219.5619.6219.36285,281
28 Feb 202419.7319.8319.6219.6619.40126,298
27 Feb 202419.8219.8919.6619.6719.41120,348
26 Feb 202419.6319.9219.5619.8619.59145,162
23 Feb 202419.5319.7219.5319.6719.4180,778
22 Feb 202419.5019.5119.4019.4519.1964,936
21 Feb 202419.5519.5819.3619.3719.11109,109
20 Feb 202419.4519.6519.4219.4819.2281,332
16 Feb 202419.5119.6019.2719.4019.14223,021
15 Feb 202419.5919.6419.4219.5819.32137,088
14 Feb 202419.5419.6719.4619.5019.24127,132
13 Feb 202419.5119.7019.4419.5319.27221,311
12 Feb 202419.8419.8819.7219.8219.5690,082
09 Feb 202419.6419.8419.5619.7719.5178,160
08 Feb 202419.6319.6519.4919.6419.38132,861
07 Feb 202419.6719.7619.6119.6819.4266,204
06 Feb 202419.5419.6819.5219.6019.3456,183
05 Feb 202419.6919.7019.5019.5419.2890,938
02 Feb 202419.7619.8719.6119.7919.53201,060
01 Feb 202419.7420.0619.6319.8619.59191,736
31 Jan 202419.5219.7719.4419.7119.45373,825
30 Jan 202419.5519.5919.4119.5819.32124,176
29 Jan 202419.3419.5119.3419.4819.2298,416
26 Jan 202419.3419.4419.2619.2919.03107,674
25 Jan 202419.2519.4719.2119.2518.99120,943
24 Jan 202419.2419.2519.1319.1518.8953,898
23 Jan 202419.1619.3319.0819.1018.85271,103
22 Jan 202419.1219.2219.1019.1618.90122,561
19 Jan 202419.0019.1118.9119.0918.8491,631
18 Jan 202419.0519.1518.9118.9418.6973,532
17 Jan 202419.0419.1119.0119.0518.80108,918
16 Jan 202419.2319.3019.0819.1018.8595,941
12 Jan 202419.1919.2819.1319.2819.0227,287
11 Jan 202419.1219.2219.0519.1118.8544,380
10 Jan 202419.1419.1719.0419.1018.8553,072
09 Jan 202418.9219.1418.9219.0518.80106,420
08 Jan 202418.9019.1618.9019.0018.7550,777
05 Jan 202418.9319.0318.8718.8918.6445,160
04 Jan 202418.8719.1118.8418.9318.6838,431
03 Jan 202418.9019.0818.7418.9518.7065,738
02 Jan 202418.8319.0518.8218.9818.7381,178
29 Dec 202319.0919.2918.8919.0718.82314,630
28 Dec 202319.3219.4619.1119.1118.85178,826
28 Dec 20230.265625 Dividend
27 Dec 202319.4119.6819.4119.6219.10215,047
26 Dec 202319.4219.6119.3719.4518.93100,667
22 Dec 202319.4219.4919.3719.4218.9096,254
21 Dec 202319.3619.4419.2819.4018.88264,573
20 Dec 202319.2419.4119.1719.2218.71202,667
19 Dec 202319.2019.3419.1519.2018.69157,051
18 Dec 202319.0619.2019.0519.1218.61154,834
15 Dec 202319.2419.4919.1319.1418.63463,835
14 Dec 202319.3119.6319.2919.3018.78302,045
13 Dec 202318.7019.1718.5819.1718.66302,614
12 Dec 202318.5018.6518.4818.6318.13107,829
11 Dec 202318.5818.6418.4518.5318.04428,233
08 Dec 202318.5918.6518.5118.6218.12272,697
07 Dec 202318.5318.7418.4818.6618.16199,290
06 Dec 202318.5518.5718.4118.4918.0096,980
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...