UK markets closed

Morgan Stanley (MS-PP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.56+0.27 (+1.07%)
At close: 04:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202425.3325.5725.3025.5625.5697,631
30 Apr 202425.4825.4925.2125.2925.29104,197
29 Apr 202425.4925.5625.4625.5225.5232,964
26 Apr 202425.5025.6225.4125.4725.4731,484
25 Apr 202425.4725.5425.3025.5025.5055,407
24 Apr 202425.5725.6125.4825.5925.5949,092
23 Apr 202425.5825.6625.5525.5725.57316,885
22 Apr 202425.6125.6525.5125.5325.53395,900
19 Apr 202425.6025.6525.5225.5325.5344,814
18 Apr 202425.6525.7825.5125.5725.57181,718
17 Apr 202425.9225.9225.6725.7025.70149,667
16 Apr 202425.9226.0725.7025.7525.75271,946
15 Apr 202426.0726.0825.9225.9325.93119,828
12 Apr 202426.0726.1426.0226.0726.0763,884
11 Apr 202426.0226.0925.9526.0526.0566,120
10 Apr 202426.0826.0825.9226.0026.0081,065
09 Apr 202426.2726.2726.1226.1226.1232,125
08 Apr 202426.2726.3026.1726.2426.2440,100
05 Apr 202426.3226.3626.2226.2526.2535,943
04 Apr 202426.3126.3826.2726.3226.3250,043
03 Apr 202426.1826.3226.1826.2726.2763,554
02 Apr 202426.2426.3326.1326.2226.2242,362
01 Apr 202426.3126.3726.0926.3726.3764,953
28 Mar 202426.3926.4326.2526.3126.31117,067
27 Mar 202426.1426.3926.0326.3926.3974,470
27 Mar 20240.40625 Dividend
26 Mar 202426.3526.4826.3326.3725.9635,483
25 Mar 202426.4826.5526.3226.3425.9342,774
22 Mar 202426.6126.6426.3026.4726.0630,818
21 Mar 202426.6126.6526.4826.5026.0961,944
20 Mar 202426.4626.5526.4026.5226.1154,124
19 Mar 202426.1626.4326.0826.4226.0164,751
18 Mar 202426.1026.2226.0126.1625.7697,966
15 Mar 202426.2526.2526.0526.0525.6580,195
14 Mar 202426.3826.3826.1526.2525.8527,306
13 Mar 202426.4626.5226.3526.3525.9441,931
12 Mar 202426.3526.5226.2826.4826.0769,482
11 Mar 202426.4426.4526.3526.3525.9438,792
08 Mar 202426.4526.4526.3926.4526.0441,396
07 Mar 202426.4326.4526.3426.4526.0418,151
06 Mar 202426.2026.4126.1226.3225.9168,219
05 Mar 202426.2326.2326.0926.1625.7694,159
04 Mar 202426.1826.2326.1426.1425.7474,483
01 Mar 202426.1826.3026.0926.2125.8178,195
29 Feb 202426.2426.3226.0926.1325.73169,768
28 Feb 202426.3926.4426.2026.2425.8460,543
27 Feb 202426.4426.4426.2526.3225.9134,304
26 Feb 202426.5526.5726.3526.4025.9947,660
23 Feb 202426.4326.5326.3826.4626.05107,902
22 Feb 202426.4226.4426.3126.3525.9432,572
21 Feb 202426.4926.5026.2726.2725.8777,230
20 Feb 202426.3526.5026.3526.4426.0329,861
16 Feb 202426.4026.4626.3026.3825.9735,323
15 Feb 202426.4226.5026.3226.4226.0131,299
14 Feb 202426.4026.4526.3526.3625.9531,399
13 Feb 202426.4026.4826.2826.3425.9361,450
12 Feb 202426.6126.6826.5526.6026.1970,003
09 Feb 202426.5826.6426.5126.6026.1962,916
08 Feb 202426.5526.5726.4226.5526.1457,810
07 Feb 202426.5926.6226.5026.5326.1256,526
06 Feb 202426.5126.6426.4826.5026.0947,603
05 Feb 202426.5926.6526.4326.4926.0846,304
02 Feb 202426.6326.7226.5526.6426.2363,936
01 Feb 202426.6626.7926.5526.7126.30102,928
31 Jan 202426.4726.8626.2726.6626.25285,185
30 Jan 202426.3926.5326.3226.5126.1048,503
29 Jan 202426.3526.3926.2126.3625.9571,366
26 Jan 202426.2026.4326.1426.2825.8848,304
25 Jan 202426.0626.2826.0126.2225.8276,236
24 Jan 202426.0326.0425.9525.9925.5945,796
23 Jan 202426.0426.0425.9026.0025.6052,576
22 Jan 202426.0426.0425.9326.0225.6274,970
19 Jan 202425.9126.0025.8326.0025.6054,499
18 Jan 202425.9025.9225.8225.8925.4953,826
17 Jan 202425.8425.8725.7525.8225.4289,186
16 Jan 202425.9325.9725.8025.8725.4749,193
12 Jan 202425.9025.9825.8425.8925.4987,269
11 Jan 202425.8825.9325.8025.8325.4383,276
10 Jan 202426.0126.0825.8225.8225.4267,691
09 Jan 202425.9825.9825.9025.9425.5447,845
08 Jan 202426.0126.0225.8825.9525.5543,079
05 Jan 202426.0226.0425.8825.9525.5560,373
04 Jan 202426.0026.0225.9326.0225.6233,532
03 Jan 202426.0726.0925.8826.0025.60105,937
02 Jan 202426.0726.1926.0126.1225.7267,331
29 Dec 202326.1626.2426.0326.1725.77129,377
28 Dec 202326.2726.3026.0626.0925.6971,350
28 Dec 20230.40625 Dividend
27 Dec 202326.4926.6926.4026.6125.8063,157
26 Dec 202326.4326.5226.3426.4525.6449,982
22 Dec 202326.4626.5026.3526.3825.5870,988
21 Dec 202326.5126.5726.3226.3325.53214,493
20 Dec 202326.3326.5226.3326.3925.5995,220
19 Dec 202326.3526.3826.2226.2825.48111,194
18 Dec 202326.4926.4926.1626.2625.4681,674
15 Dec 202326.5926.6026.4026.4125.6148,632
14 Dec 202326.4126.6926.4126.5925.7899,425
13 Dec 202326.0426.3626.0326.3525.5591,145
12 Dec 202325.9426.0625.8826.0525.26148,284
11 Dec 202325.9625.9825.7625.9525.1653,186
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...