UK markets open in 3 hours 54 minutes

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.09+1.43 (+1.58%)
At close: 04:00PM EDT
92.00 -0.09 (-0.10%)
After hours: 07:59PM EDT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202491.1192.6690.7192.0992.097,294,000
19 Apr 202490.3691.6290.3690.6690.668,134,700
18 Apr 202490.6691.1189.7490.2690.266,752,000
17 Apr 202490.1391.4489.6790.0890.089,544,600
16 Apr 202490.7191.1088.0089.1489.1418,291,600
15 Apr 202487.8089.1385.4986.9986.999,553,900
12 Apr 202485.8086.8185.1286.1986.1912,789,000
11 Apr 202491.7291.8085.0186.8486.8424,631,800
10 Apr 202492.2792.8991.1891.6591.655,994,200
09 Apr 202493.6194.1492.8394.0894.084,952,400
08 Apr 202493.0093.4092.2093.2193.214,601,900
05 Apr 202492.2593.2991.6192.4792.474,654,800
04 Apr 202494.2094.7491.8692.2892.285,466,100
03 Apr 202492.9594.3092.7593.0093.004,821,100
02 Apr 202492.9093.7792.5492.7192.715,245,400
01 Apr 202494.1694.4493.1793.5393.533,416,000
28 Mar 202493.7594.7393.4594.1694.166,707,700
27 Mar 202492.0393.5491.9193.5093.506,394,500
26 Mar 202491.4291.9190.9491.2891.284,211,900
25 Mar 202491.7792.5590.9991.1491.143,670,400
22 Mar 202493.5293.8691.7491.9591.955,907,200
21 Mar 202491.9694.3691.9693.4093.4013,659,900
20 Mar 202488.0591.4887.9191.3591.3510,811,700
19 Mar 202488.0089.0987.8688.4288.428,546,400
18 Mar 202488.3688.7087.7087.9687.965,960,000
15 Mar 202488.4889.3588.1788.3888.3820,361,800
14 Mar 202489.0089.4088.2689.1089.109,235,300
13 Mar 202487.4590.2487.2589.3589.3510,345,800
12 Mar 202487.2487.7686.6087.0587.055,110,900
11 Mar 202486.8287.2585.8486.9486.944,737,200
08 Mar 202486.6288.3286.4287.0487.049,686,500
07 Mar 202486.0887.1285.6486.1486.149,145,700
06 Mar 202486.7787.9584.4385.6685.6625,614,600
05 Mar 202489.1991.1488.6289.1389.1313,883,600
04 Mar 202487.8891.2487.5590.0490.0419,876,000
01 Mar 202486.2286.7985.1186.4886.485,522,300
29 Feb 202486.4986.6485.3586.0486.047,657,100
28 Feb 202485.4386.0985.2886.0586.055,624,100
27 Feb 202485.9786.4585.1285.4985.498,066,700
26 Feb 202486.5087.3485.5685.6785.675,608,100
23 Feb 202486.0787.2585.9686.5586.555,810,100
22 Feb 202485.9586.7485.6085.8585.856,782,100
21 Feb 202485.0185.4884.5385.4685.466,444,900
20 Feb 202485.9486.4985.1085.3585.356,626,400
16 Feb 202485.5286.7985.0786.5086.509,666,700
15 Feb 202484.4586.2384.4185.6785.677,993,500
14 Feb 202484.5484.9683.6984.0084.005,973,700
13 Feb 202485.8685.8683.0983.9783.9711,339,400
12 Feb 202485.8687.6485.6486.8786.877,888,000
09 Feb 202485.6986.0385.3285.8985.895,664,500
08 Feb 202485.6886.2385.1685.6585.656,218,200
07 Feb 202486.2686.3985.2786.0086.004,952,200
06 Feb 202485.6286.5585.6286.1086.107,335,500
05 Feb 202486.5886.5885.0985.8985.897,788,700
02 Feb 202486.4787.6786.0087.2787.277,728,600
01 Feb 202487.1988.1785.6486.8286.828,365,000
31 Jan 202487.7188.7587.2387.2487.248,414,700
30 Jan 202486.9888.0786.7787.6287.626,569,300
30 Jan 20240.85 Dividend
29 Jan 202487.4087.9585.7287.6286.777,440,300
26 Jan 202487.8888.5087.6587.7386.886,384,400
25 Jan 202488.1488.4287.3388.0287.178,792,400
24 Jan 202487.3288.3087.2087.5786.7212,480,900
23 Jan 202485.6786.8585.1986.7485.908,555,700
22 Jan 202485.4686.7785.4485.7384.9011,626,500
19 Jan 202483.9185.5983.2085.3484.5114,770,500
18 Jan 202484.8384.9883.2883.9083.0915,016,400
17 Jan 202484.8585.1483.9084.4183.5917,198,500
16 Jan 202486.7488.1684.8085.9785.1420,369,000
12 Jan 202491.2891.9089.4389.7088.838,301,000
11 Jan 202490.9590.9589.5490.5189.639,400,700
10 Jan 202491.5391.9791.2991.4890.596,929,200
09 Jan 202492.7592.8491.6692.0691.177,594,100
08 Jan 202493.2193.8392.2893.5192.606,738,400
05 Jan 202492.2193.9392.0693.2492.346,027,200
04 Jan 202492.1593.1491.6692.1591.268,735,600
03 Jan 202493.2093.2091.2791.9191.027,487,900
02 Jan 202492.6694.1592.2793.9092.996,132,200
29 Dec 202393.4993.7793.0693.2592.354,772,100
28 Dec 202393.3193.9593.2493.6492.734,089,500
27 Dec 202392.6993.6992.4093.6692.754,073,200
26 Dec 202392.6193.0292.3792.8491.942,726,200
22 Dec 202392.9093.6692.2392.4191.515,800,800
21 Dec 202392.1492.6691.6492.6391.737,748,000
20 Dec 202391.4692.3190.9391.1490.2610,467,000
19 Dec 202390.9292.3690.7091.9291.038,114,900
18 Dec 202391.6691.6790.6190.7689.889,145,500
15 Dec 202391.0091.8490.2691.5890.6916,905,100
14 Dec 202387.2392.0087.2191.0490.1619,849,500
13 Dec 202383.4786.1183.3085.6384.8010,144,600
12 Dec 202382.9483.6682.5783.6082.797,395,300
11 Dec 202382.3782.8481.9682.8282.026,378,100
08 Dec 202380.2882.6680.1582.2881.4810,342,300
07 Dec 202379.7680.5779.6280.3579.575,430,400
06 Dec 202380.7881.7679.3379.4178.647,321,800
05 Dec 202380.6880.8479.5980.1779.396,103,200
04 Dec 202380.1581.4880.0681.2180.426,713,800
01 Dec 202379.0880.9878.7480.8980.119,615,800
30 Nov 202378.7779.4878.2179.3478.578,480,500
29 Nov 202377.4879.5377.3478.5577.797,420,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...