UK markets closed

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.14+1.55 (+1.97%)
As of 12:07PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202178.3080.3478.1180.1480.147,261,588
16 Apr 202181.0081.6877.7678.5978.5929,071,900
15 Apr 202181.3581.4179.8580.8280.829,930,800
14 Apr 202179.6182.0579.3080.7980.7910,585,500
13 Apr 202179.9080.0378.9679.5379.537,085,200
12 Apr 202180.9581.0779.5280.1880.188,939,700
09 Apr 202180.4880.7379.3780.7280.7210,673,500
08 Apr 202178.5080.4978.1680.2080.209,352,700
07 Apr 202179.0479.7278.4579.0479.048,329,300
06 Apr 202177.8079.1177.5179.0979.099,445,000
05 Apr 202179.2079.3177.8378.0078.0010,458,800
01 Apr 202177.8878.2877.5078.2278.2213,195,600
31 Mar 202178.6779.0077.6577.6677.6612,085,500
30 Mar 202178.6780.0478.5079.0979.0912,063,000
29 Mar 202177.0078.8576.0077.8877.8821,931,700
26 Mar 202181.6381.7479.0579.9879.9811,102,800
25 Mar 202179.2980.3878.3180.1380.1311,363,800
24 Mar 202180.1081.4479.2979.3379.338,459,000
23 Mar 202181.1481.9278.8579.1279.1210,235,500
22 Mar 202182.4782.5781.4981.9281.927,169,900
19 Mar 202182.6183.6181.4082.9482.9411,513,800
18 Mar 202184.7386.6483.7383.9483.9410,227,400
17 Mar 202183.6084.1482.4583.8683.868,032,500
16 Mar 202183.5183.7081.8482.5482.549,451,500
15 Mar 202184.9085.0882.9783.8683.869,018,400
12 Mar 202184.5585.0883.7984.3484.348,690,700
11 Mar 202182.5583.8182.4983.2583.258,947,800
10 Mar 202181.7483.4281.4283.0983.0910,774,200
09 Mar 202180.2082.3379.4380.8580.8511,583,100
08 Mar 202181.9382.9680.7981.1081.1010,150,800
05 Mar 202182.4182.5678.3880.8780.8716,360,300
04 Mar 202182.1483.4879.8181.1181.1115,701,600
03 Mar 202181.1682.9481.1682.0682.0613,051,100
02 Mar 202179.8181.5579.6080.7980.7911,953,500
01 Mar 202178.0579.5478.0479.1679.1611,450,000
26 Feb 202178.0478.8576.3376.8776.8730,391,600
25 Feb 202180.5081.4078.1178.4378.4311,674,600
24 Feb 202177.6880.1077.6579.8879.8812,681,500
23 Feb 202177.2677.8676.2677.5077.5012,174,600
22 Feb 202175.7077.9975.5877.4077.4011,193,700
19 Feb 202175.4576.3675.4376.0076.007,685,300
18 Feb 202175.1575.5574.1774.8374.837,155,800
17 Feb 202175.0075.9074.7175.4575.457,807,200
16 Feb 202176.2576.4275.2876.0576.058,550,600
12 Feb 202173.8875.0273.8874.6174.617,279,900
11 Feb 202174.3374.7772.7873.7273.726,972,100
10 Feb 202174.6074.8673.5574.3374.337,465,900
09 Feb 202173.9074.6873.3774.2474.247,429,900
08 Feb 202173.6474.2973.4074.2374.239,018,100
05 Feb 202173.1073.7272.5573.2273.228,831,000
04 Feb 202170.9372.3270.7772.2972.298,889,400
03 Feb 202170.8771.3370.3170.6070.608,014,300
02 Feb 202169.1271.3769.0270.9570.9513,893,900
01 Feb 202167.8868.1267.2767.6767.6711,961,600
29 Jan 202169.0170.0666.8567.0567.0517,562,300
28 Jan 202169.4470.7768.6569.3269.3214,986,200
28 Jan 20210.35 Dividend
27 Jan 202169.7370.2667.8568.4268.0717,002,600
26 Jan 202172.7473.3271.1471.2170.8510,899,700
25 Jan 202173.5274.0271.9272.3872.0115,933,100
22 Jan 202172.5574.7072.4174.1373.7515,460,000
21 Jan 202175.0075.8973.7474.7074.3213,591,900
20 Jan 202176.5177.7674.3074.8474.4616,133,000
19 Jan 202176.5276.6074.6974.9974.6114,897,700
15 Jan 202175.0775.5774.1575.2474.8612,882,600
14 Jan 202175.8576.8475.7276.4776.089,854,300
13 Jan 202175.8176.4375.0175.5675.179,852,200
12 Jan 202176.5677.1775.5275.8075.4111,831,100
11 Jan 202174.2476.5073.6776.0675.679,081,200
08 Jan 202174.4775.3473.8575.2574.8712,896,700
07 Jan 202174.8076.5174.8074.9474.5613,530,400
06 Jan 202171.4174.8870.5673.6873.3018,334,300
05 Jan 202168.1670.0868.0869.4969.1311,120,400
04 Jan 202169.2869.9367.7268.3367.9814,014,600
31 Dec 202067.8068.7467.4168.5368.185,297,400
30 Dec 202067.8368.1967.5767.8467.495,283,200
29 Dec 202068.3168.4967.3167.7167.364,701,300
28 Dec 202068.5668.8467.9768.0567.707,417,100
24 Dec 202068.3668.5867.7668.0967.743,126,700
23 Dec 202067.0068.9766.9768.2167.868,772,500
22 Dec 202068.2568.2566.5966.6466.309,807,000
21 Dec 202066.0168.3065.8067.8367.4814,787,800
18 Dec 202064.8364.9363.3564.1863.8515,499,800
17 Dec 202064.4164.7564.0764.6764.347,197,500
16 Dec 202063.7664.3763.5964.2363.908,806,400
15 Dec 202062.4964.0362.1663.9563.629,746,900
14 Dec 202064.2564.3061.8661.8861.5610,236,600
11 Dec 202063.4063.7262.7063.3263.009,034,200
10 Dec 202063.6064.5563.3364.4464.118,888,000
09 Dec 202064.7065.4364.1064.3764.0410,145,500
08 Dec 202063.4764.3863.4163.9163.586,386,200
07 Dec 202064.5465.1863.8864.2663.9310,402,100
04 Dec 202064.5165.1964.2865.0064.6710,169,700
03 Dec 202064.0664.6263.8264.0663.7311,757,900
02 Dec 202063.0764.2662.8964.0263.6910,790,700
01 Dec 202063.1263.8062.7763.2862.9615,857,700
30 Nov 202063.5863.8361.5961.8361.5115,610,700
27 Nov 202063.4863.9663.0763.8463.515,581,500
25 Nov 202063.0063.7762.2563.4863.1611,509,700
24 Nov 202061.1463.6660.6463.6063.2722,357,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...