UK markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
63.84+0.36 (+0.57%)
At close: 1:02PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Nov 202063.4863.9663.0763.8463.845,581,500
25 Nov 202063.0063.7762.2563.4863.4811,509,700
24 Nov 202061.1463.6660.6463.6063.6022,357,700
23 Nov 202058.6760.7758.6160.2760.2712,647,400
20 Nov 202058.3658.7457.5157.8157.817,739,900
19 Nov 202058.5658.6957.8658.6358.637,220,200
18 Nov 202059.0060.1358.7758.8158.8111,536,700
17 Nov 202057.5158.8957.2058.8158.819,599,100
16 Nov 202057.7658.1457.0358.1158.1112,201,400
13 Nov 202055.9657.0555.9156.6156.619,919,100
12 Nov 202055.5055.9354.9955.5555.559,889,500
11 Nov 202055.9456.6755.3956.3456.349,731,600
10 Nov 202056.5956.8254.9055.7555.7515,502,900
09 Nov 202055.4156.9155.0656.0256.0224,243,300
06 Nov 202052.5852.6251.5151.7051.706,453,900
05 Nov 202052.0052.7851.5852.2052.209,444,300
04 Nov 202050.5352.3250.5151.4351.4317,378,000
03 Nov 202050.4151.4650.4151.1851.1813,142,200
02 Nov 202048.8849.8448.4449.3849.3816,337,800
30 Oct 202047.9648.2647.0148.1548.1514,907,400
29 Oct 202047.0548.4346.5548.1248.1210,887,800
29 Oct 20200.35 Dividend
28 Oct 202047.5648.1147.1947.5747.2213,622,800
27 Oct 202050.2550.2848.5848.5948.2311,593,300
26 Oct 202051.1551.2849.8050.3249.9515,561,400
23 Oct 202052.2552.6151.5451.8751.4911,538,500
22 Oct 202050.4251.9850.1251.7751.3913,264,400
21 Oct 202051.4951.8150.2650.3850.0118,583,200
20 Oct 202051.5652.2751.3751.4751.0911,177,600
19 Oct 202052.1952.1950.7950.9550.5812,677,000
16 Oct 202051.5352.2751.4351.8551.4716,923,300
15 Oct 202049.9351.8749.9251.3350.9521,059,700
14 Oct 202050.9151.3950.3850.6550.2820,377,800
13 Oct 202051.1251.2449.9950.4450.0717,448,000
12 Oct 202049.2751.0149.0350.7450.3717,615,000
09 Oct 202049.4449.7348.7348.8348.4711,381,800
08 Oct 202047.9849.4947.2649.0048.6423,836,600
07 Oct 202048.3849.1748.2448.7148.3512,019,100
06 Oct 202049.2049.4147.4747.7447.3922,980,200
05 Oct 202048.4348.8947.7848.6048.2419,140,100
02 Oct 202046.4948.3446.4247.9747.6212,681,800
01 Oct 202048.7549.0746.9047.2646.9125,275,400
30 Sep 202047.6748.9947.5448.3547.9915,045,200
29 Sep 202048.0748.2647.1947.2446.8911,355,600
28 Sep 202047.8949.1447.8148.3848.029,466,200
25 Sep 202046.2847.3345.9247.0446.699,816,000
24 Sep 202046.5447.4245.8646.6146.279,832,700
23 Sep 202047.8648.2446.3946.4246.088,248,100
22 Sep 202048.2448.5946.9347.6347.2811,164,400
21 Sep 202048.8649.0947.5148.3648.0012,909,900
18 Sep 202050.3750.9450.0550.0849.7110,743,900
17 Sep 202050.3950.9349.9850.2549.887,533,700
16 Sep 202050.4851.9150.3151.1550.778,699,700
15 Sep 202051.1651.3450.2750.3950.027,660,100
14 Sep 202050.9651.5750.3051.1550.778,812,200
11 Sep 202050.3650.9550.0650.3549.988,969,700
10 Sep 202051.3351.5950.1750.2949.928,609,100
09 Sep 202050.5951.6350.4351.0650.688,808,100
08 Sep 202052.2952.2950.0950.1749.8010,946,600
04 Sep 202053.4453.7651.7652.7152.329,413,000
03 Sep 202053.6054.3852.2052.7552.3611,029,600
02 Sep 202052.6153.4752.4753.2552.867,547,100
01 Sep 202051.9252.8251.6952.5852.195,568,800
31 Aug 202052.8952.8952.2552.2651.888,026,600
28 Aug 202053.0053.0052.4552.8952.508,743,800
27 Aug 202051.7652.8751.6852.6152.228,910,100
26 Aug 202051.9952.1151.6151.7151.335,920,800
25 Aug 202052.8152.8951.8552.0551.678,425,500
24 Aug 202051.3152.4751.1652.3751.987,728,500
21 Aug 202050.5951.4250.5051.1050.726,408,500
20 Aug 202050.7351.0750.5050.8050.435,186,300
19 Aug 202051.1952.0351.1451.3750.995,957,600
18 Aug 202051.1751.3750.6550.9250.556,450,000
17 Aug 202052.2052.3051.0951.2850.907,333,000
14 Aug 202051.6852.5551.6552.3051.925,782,300
13 Aug 202051.9352.4651.7152.1851.805,728,700
12 Aug 202052.6353.4251.9152.3851.998,950,100
11 Aug 202051.6452.8751.5751.7851.4011,792,600
10 Aug 202050.5050.8350.2650.5850.216,518,300
07 Aug 202049.2150.4749.0850.3549.986,225,000
06 Aug 202049.8349.9849.2449.4549.095,701,100
05 Aug 202049.5949.9649.4449.7749.406,701,300
04 Aug 202049.5049.7749.0849.2648.906,445,200
03 Aug 202049.2249.9148.7249.4649.109,912,400
31 Jul 202049.0249.0348.2748.8848.529,669,900
30 Jul 202049.3649.3648.5548.9548.599,410,100
30 Jul 20200.35 Dividend
29 Jul 202050.2750.6649.8850.5949.878,074,300
28 Jul 202050.8351.2250.2150.2649.557,287,900
27 Jul 202049.9151.5749.7351.3250.5912,087,100
24 Jul 202050.5650.8050.0750.1849.476,860,800
23 Jul 202050.9951.2550.3150.5649.8413,527,000
22 Jul 202052.0052.3550.9951.0050.2713,604,000
21 Jul 202052.1052.4551.5252.3851.6311,956,500
20 Jul 202051.7652.0751.3551.8651.1210,423,600
17 Jul 202052.7853.0151.9852.4151.6616,263,800
16 Jul 202051.5853.5151.3452.6451.8925,026,800
15 Jul 202052.4952.4950.4651.3550.6217,424,200
14 Jul 202050.2750.5848.9150.5049.7816,075,600
13 Jul 202051.0351.0349.8850.2249.5114,904,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...