UK markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
95.98-0.30 (-0.31%)
At close: 4:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jul 202195.9497.2195.5395.9895.988,320,200
29 Jul 202196.1696.8595.5396.2896.289,016,200
29 Jul 20210.7 Dividend
28 Jul 202196.5196.8995.5596.0795.3710,052,100
27 Jul 202195.8897.0595.5296.4895.788,971,600
26 Jul 202194.3796.6694.3596.5495.8411,415,400
23 Jul 202196.2897.1794.1994.5593.8613,220,200
22 Jul 202195.4296.2394.8495.5794.879,235,300
21 Jul 202193.2496.0593.1895.6894.9814,116,900
20 Jul 202189.1493.6089.0092.3291.6511,522,300
19 Jul 202189.5189.6987.5889.3588.7014,043,000
16 Jul 202193.1593.4291.1091.2590.5912,593,600
15 Jul 202191.3694.0691.3092.6391.9612,465,900
14 Jul 202193.1293.8391.4492.4691.7912,572,000
13 Jul 202192.4793.5391.7493.2192.5312,280,100
12 Jul 202190.2493.5289.7692.7592.0711,951,100
09 Jul 202189.3690.6288.6190.3389.677,297,900
08 Jul 202188.1088.6486.9587.6487.008,778,800
07 Jul 202189.6490.4688.5790.0389.376,771,600
06 Jul 202191.7591.8989.6690.2189.556,701,200
02 Jul 202191.9092.0891.3392.0391.364,818,000
01 Jul 202191.9292.2391.0592.0291.356,792,200
30 Jun 202190.1791.9190.1391.6991.029,780,300
29 Jun 202191.0991.6389.7890.6489.9815,413,700
28 Jun 202188.0688.2086.4387.7087.066,174,600
25 Jun 202187.5388.6286.7288.4087.7611,139,000
24 Jun 202186.4687.3985.8487.0886.457,953,500
23 Jun 202186.0486.3285.5785.8785.247,139,000
22 Jun 202185.8686.2284.9885.7085.089,664,100
21 Jun 202184.5786.4584.2285.9485.3110,672,700
18 Jun 202186.3986.9083.9184.0983.4822,453,900
17 Jun 202191.7491.7587.0687.9187.2711,131,600
16 Jun 202190.5091.6489.4591.1090.4411,370,300
15 Jun 202191.0991.2089.9090.7090.047,459,000
14 Jun 202191.7991.8989.8990.7290.0610,163,100
11 Jun 202191.7292.5691.6992.0591.386,509,400
10 Jun 202193.5093.9891.5391.6891.016,584,900
09 Jun 202192.3893.2291.7992.6791.997,811,700
08 Jun 202192.3593.1991.6992.7992.117,036,300
07 Jun 202194.2394.2792.7493.2192.536,773,800
04 Jun 202193.8694.1792.6493.9693.286,406,800
03 Jun 202192.3393.9292.1693.3592.677,926,800
02 Jun 202192.5193.1591.5692.7692.086,878,400
01 Jun 202192.3993.3191.8792.1191.449,576,400
28 May 202190.5591.2889.9090.9590.299,484,800
27 May 202190.1090.9288.5990.3089.6421,840,900
26 May 202188.6689.8587.9589.3588.708,665,200
25 May 202190.2891.3588.7488.8688.2110,599,600
24 May 202188.7190.2088.3289.6989.047,788,800
21 May 202186.9488.7886.7388.3487.709,326,800
20 May 202186.1887.0385.3286.4785.847,722,100
19 May 202185.3186.1084.3286.0585.4210,165,600
18 May 202188.2388.5786.8786.9786.346,631,700
17 May 202186.7988.1286.3088.0987.457,157,900
14 May 202185.6187.5885.6187.3586.717,755,900
13 May 202183.6985.6583.4184.8684.248,639,700
12 May 202185.4086.1983.3683.6883.0712,602,200
11 May 202185.0685.9483.8484.9284.3010,397,800
10 May 202188.0788.8886.4386.4785.849,344,500
07 May 202185.4888.0485.3487.7087.069,947,600
06 May 202184.9386.9184.4086.8386.2011,887,900
05 May 202182.9184.8482.2484.5183.899,424,400
04 May 202182.0982.8380.7582.6482.048,802,700
03 May 202183.1183.4982.3082.4681.866,759,000
30 Apr 202182.8983.2882.2382.5581.959,298,600
29 Apr 202183.2083.7982.1383.6483.039,974,800
29 Apr 20210.35 Dividend
28 Apr 202182.4082.9582.0782.7381.787,228,200
27 Apr 202181.4182.0581.2081.9681.027,057,400
26 Apr 202181.8182.4281.3881.5280.588,033,500
23 Apr 202178.2981.3078.2980.9580.0212,002,000
22 Apr 202178.9279.5078.1578.2977.399,871,700
21 Apr 202176.7379.3476.2579.2578.3411,075,900
20 Apr 202179.3179.6376.6077.2976.4013,052,800
19 Apr 202178.3080.3778.1180.0379.1115,151,000
16 Apr 202181.0081.6877.7678.5977.6929,086,400
15 Apr 202181.3581.4179.8580.8279.899,930,800
14 Apr 202179.6182.0579.3080.7979.8610,585,500
13 Apr 202179.9080.0378.9679.5378.627,085,200
12 Apr 202180.9581.0779.5280.1879.268,939,700
09 Apr 202180.4880.7379.3780.7279.7910,693,500
08 Apr 202178.5080.4978.1680.2079.289,352,700
07 Apr 202179.0479.7278.4579.0478.138,329,300
06 Apr 202177.8079.1177.5179.0978.189,445,000
05 Apr 202179.2079.3177.8378.0077.1010,458,800
01 Apr 202177.8878.2877.5078.2277.3213,195,600
31 Mar 202178.6779.0077.6577.6676.7712,085,500
30 Mar 202178.6780.0478.5079.0978.1812,063,000
29 Mar 202177.0078.8576.0077.8876.9921,931,700
26 Mar 202181.6381.7479.0579.9879.0611,107,400
25 Mar 202179.2980.3878.3180.1379.2111,363,800
24 Mar 202180.1081.4479.2979.3378.428,459,000
23 Mar 202181.1481.9278.8579.1278.2110,235,500
22 Mar 202182.4782.5781.4981.9280.987,169,900
19 Mar 202182.6183.6181.4082.9481.9911,557,600
18 Mar 202184.7386.6483.7383.9482.9810,227,400
17 Mar 202183.6084.1482.4583.8682.908,049,300
16 Mar 202183.5183.7081.8482.5481.599,472,000
15 Mar 202184.9085.0882.9783.8682.909,018,400
12 Mar 202184.5585.0883.7984.3483.378,691,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...