MS - Morgan Stanley

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202046.9846.9846.4546.8446.841,518,773
02 Jun 202045.1846.2644.8845.5845.5811,179,200
01 Jun 202044.5245.0743.9544.7044.708,649,500
29 May 202044.0144.7943.5244.2044.2013,102,100
28 May 202047.2547.3244.2844.4044.4017,615,900
27 May 202045.7846.9245.3146.8646.8625,892,400
26 May 202041.8743.7941.5543.6943.6919,709,900
22 May 202040.2340.5439.8040.1340.136,468,900
21 May 202040.7740.9339.8440.3040.309,654,200
20 May 202040.0741.2540.0441.0641.0612,031,600
19 May 202040.1040.5539.2939.3339.338,895,500
18 May 202038.9240.6538.6840.2840.2814,727,100
15 May 202037.2637.8137.0237.2937.299,175,800
14 May 202036.2637.9735.5337.8137.8114,986,600
13 May 202038.1538.2836.6036.9936.9911,565,900
12 May 202039.9740.0738.3538.4238.4213,605,600
11 May 202039.3840.0639.3039.8339.8310,100,600
08 May 202039.5140.1739.2040.0840.0812,097,700
07 May 202037.7639.1437.7638.8138.819,348,900
06 May 202038.4738.6337.0537.3037.307,817,800
05 May 202038.9839.3137.9037.9837.988,951,200
04 May 202038.0038.2237.1738.0938.0913,985,100
01 May 202038.3538.7237.9138.4038.4012,806,200
30 Apr 202039.9040.1139.0039.4339.4313,420,400
29 Apr 202041.1041.3640.5540.7940.7915,880,400
29 Apr 20200.35 Dividend
28 Apr 202040.5741.3839.8440.1339.7812,778,400
27 Apr 202038.6439.5538.3339.3138.9711,619,400
24 Apr 202037.9738.1937.2637.9737.648,571,300
23 Apr 202038.1038.3937.2837.4737.148,694,800
22 Apr 202037.8738.1837.4437.8137.4810,455,200
21 Apr 202037.3038.1436.5636.9536.6314,134,900
20 Apr 202038.1939.5437.8238.3638.0316,573,800
17 Apr 202039.5540.1038.1939.0938.7525,074,500
16 Apr 202037.8638.8237.0738.3638.0327,913,000
15 Apr 202038.2139.4137.5938.4038.0715,590,100
14 Apr 202040.5140.7738.3739.8639.5114,471,900
13 Apr 202040.8841.0039.2539.5839.2313,369,900
09 Apr 202040.2641.8540.1841.0840.7221,904,400
08 Apr 202037.7139.7837.4539.3739.0315,376,700
07 Apr 202039.6639.6636.8636.9436.6219,536,700
06 Apr 202035.9337.5035.7537.0136.6918,788,700
03 Apr 202033.5634.3032.8633.8533.5516,926,500
02 Apr 202031.3434.0031.2533.9033.6021,656,000
01 Apr 202031.6832.4131.1631.6231.3423,755,100
31 Mar 202034.5335.2933.7234.0033.7017,122,600
30 Mar 202033.5335.3432.9734.8434.5418,046,400
27 Mar 202033.6434.7333.1234.0133.7133,375,400
26 Mar 202033.8036.8533.3335.7135.4026,422,500
25 Mar 202033.9035.4832.2533.9933.6927,198,500
24 Mar 202030.0933.3829.4033.2232.9325,905,500
23 Mar 202029.1529.7927.7627.8127.5726,401,000
20 Mar 202031.2531.4529.1929.6729.4127,472,500
19 Mar 202030.3532.9028.7430.9230.6523,929,600
18 Mar 202031.3432.8427.2030.7530.4827,603,000
17 Mar 202032.3735.1230.1133.7933.5027,047,400
16 Mar 202031.0735.2730.3631.6531.3726,789,900
13 Mar 202034.2737.5233.0737.5037.1733,305,100
12 Mar 202033.9134.9131.2131.3131.0427,964,600
11 Mar 202038.2338.8636.4436.8736.5527,376,200
10 Mar 202039.8139.9937.0539.5039.1627,111,000
09 Mar 202036.8539.0236.8537.5037.1728,177,500
06 Mar 202040.5142.2440.3441.8441.4830,898,400
05 Mar 202043.5143.9442.1442.5942.2223,950,200
04 Mar 202045.1645.3244.2145.2444.8521,938,100
03 Mar 202046.3746.9243.8644.4044.0130,206,600
02 Mar 202045.1146.4844.4046.4846.0723,234,100
28 Feb 202043.8745.5543.6945.0344.6436,983,500
27 Feb 202045.7447.2145.1645.4145.0126,813,700
26 Feb 202048.2248.5546.8947.2446.8322,286,100
25 Feb 202049.9850.1547.5648.0347.6125,568,400
24 Feb 202050.3150.4949.2149.6849.2528,670,400
21 Feb 202053.5053.5952.0952.4251.9629,536,400
20 Feb 202054.0055.5153.5953.7553.2858,533,500
19 Feb 202055.8656.4355.4956.3155.826,075,300
18 Feb 202055.8055.9654.9455.5255.046,897,800
14 Feb 202055.9056.1255.5455.8455.354,579,300
13 Feb 202055.8055.9955.5055.9355.445,718,400
12 Feb 202056.2256.6656.1156.1855.697,130,000
11 Feb 202055.7456.2555.6955.7855.297,120,800
10 Feb 202054.6855.3654.6255.3554.875,115,100
07 Feb 202054.6155.1154.4255.0354.557,588,000
06 Feb 202055.4355.4954.6155.0154.536,976,900
05 Feb 202054.8655.1554.3854.9954.518,237,500
04 Feb 202053.7554.6053.7354.0253.559,375,100
03 Feb 202052.6453.5952.5852.6052.148,375,600
31 Jan 202053.2053.2851.8952.2651.8011,286,900
30 Jan 202052.6153.8652.4053.8253.358,685,900
30 Jan 20200.35 Dividend
29 Jan 202054.4854.5553.6853.6852.869,027,800
28 Jan 202053.8054.4453.3854.0253.209,232,900
27 Jan 202053.0053.6952.8653.1152.3010,649,100
24 Jan 202055.5355.6154.1054.5553.729,752,000
23 Jan 202055.2255.6554.8055.5354.6910,064,500
22 Jan 202056.1856.5155.8555.8655.0110,276,800
21 Jan 202055.8856.4855.1855.9255.0720,833,900
17 Jan 202056.2657.5756.1857.5156.6415,403,900
16 Jan 202056.0557.3655.6556.4455.5834,590,700
15 Jan 202052.4852.9452.1152.9452.1411,342,500
14 Jan 202053.0653.2552.6852.8652.069,602,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more