MS - Morgan Stanley

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Apr 202039.6639.6636.8636.9436.9419,329,782
06 Apr 202035.9337.5035.7537.0137.0118,782,900
03 Apr 202033.5634.3032.8633.8533.8516,926,500
02 Apr 202031.3434.0031.2533.9033.9021,656,000
01 Apr 202031.6832.4131.1631.6231.6223,755,100
31 Mar 202034.5335.2933.7234.0034.0017,122,600
30 Mar 202033.5335.3432.9734.8434.8418,046,400
27 Mar 202033.6434.7333.1234.0134.0133,375,400
26 Mar 202033.8036.8533.3335.7135.7126,422,500
25 Mar 202033.9035.4832.2533.9933.9927,198,500
24 Mar 202030.0933.3829.4033.2233.2225,905,500
23 Mar 202029.1529.7927.7627.8127.8126,401,000
20 Mar 202031.2531.4529.1929.6729.6727,472,500
19 Mar 202030.3532.9028.7430.9230.9223,929,600
18 Mar 202031.3432.8427.2030.7530.7527,603,000
17 Mar 202032.3735.1230.1133.7933.7927,047,400
16 Mar 202031.0735.2730.3631.6531.6526,789,900
13 Mar 202034.2737.5233.0737.5037.5033,305,100
12 Mar 202033.9134.9131.2131.3131.3127,964,600
11 Mar 202038.2338.8636.4436.8736.8727,376,200
10 Mar 202039.8139.9937.0539.5039.5027,111,000
09 Mar 202036.8539.0236.8537.5037.5028,177,500
06 Mar 202040.5142.2440.3441.8441.8430,898,400
05 Mar 202043.5143.9442.1442.5942.5923,950,200
04 Mar 202045.1645.3244.2145.2445.2421,938,100
03 Mar 202046.3746.9243.8644.4044.4030,206,600
02 Mar 202045.1146.4844.4046.4846.4823,234,100
28 Feb 202043.8745.5543.6945.0345.0336,983,500
27 Feb 202045.7447.2145.1645.4145.4126,815,200
26 Feb 202048.2248.5546.8947.2447.2422,286,100
25 Feb 202049.9850.1547.5648.0348.0325,568,400
24 Feb 202050.3150.4949.2149.6849.6828,670,400
21 Feb 202053.5053.5952.0952.4252.4229,536,400
20 Feb 202054.0055.5153.5953.7553.7558,533,500
19 Feb 202055.8656.4355.4956.3156.316,075,300
18 Feb 202055.8055.9654.9455.5255.526,897,800
14 Feb 202055.9056.1255.5455.8455.844,579,300
13 Feb 202055.8055.9955.5055.9355.935,718,400
12 Feb 202056.2256.6656.1156.1856.187,130,000
11 Feb 202055.7456.2555.6955.7855.787,120,800
10 Feb 202054.6855.3654.6255.3555.355,115,100
07 Feb 202054.6155.1154.4255.0355.037,588,000
06 Feb 202055.4355.4954.6155.0155.016,976,900
05 Feb 202054.8655.1554.3854.9954.998,237,500
04 Feb 202053.7554.6053.7354.0254.029,375,100
03 Feb 202052.6453.5952.5852.6052.608,375,600
31 Jan 202053.2053.2851.8952.2652.2611,286,900
30 Jan 202052.6153.8652.4053.8253.828,685,900
30 Jan 20200.35 Dividend
29 Jan 202054.4854.5553.6853.6853.339,027,800
28 Jan 202053.8054.4453.3854.0253.679,232,900
27 Jan 202053.0053.6952.8653.1152.7610,649,100
24 Jan 202055.5355.6154.1054.5554.199,752,000
23 Jan 202055.2255.6554.8055.5355.1710,064,500
22 Jan 202056.1856.5155.8555.8655.5010,276,800
21 Jan 202055.8856.4855.1855.9255.5620,833,900
17 Jan 202056.2657.5756.1857.5157.1415,403,900
16 Jan 202056.0557.3655.6556.4456.0734,590,700
15 Jan 202052.4852.9452.1152.9452.5911,342,500
14 Jan 202053.0653.2552.6852.8652.529,602,000
13 Jan 202052.2152.7852.0752.7852.448,334,200
10 Jan 202052.1552.4751.9252.2151.877,686,800
09 Jan 202052.1752.2551.8252.0651.727,308,000
08 Jan 202050.9651.7950.9051.5751.236,185,200
07 Jan 202051.0451.1950.7150.9250.594,538,100
06 Jan 202050.6751.0450.4651.0250.697,476,700
03 Jan 202051.2251.4550.8351.2050.876,706,000
02 Jan 202051.2052.0651.1752.0451.707,808,000
31 Dec 201950.9651.1350.7451.1250.795,131,600
30 Dec 201951.3651.3850.9250.9650.634,532,800
27 Dec 201951.3351.3350.9351.0950.764,116,900
26 Dec 201950.9751.2950.8651.1150.785,517,400
24 Dec 201950.8350.9350.5750.6950.362,087,800
23 Dec 201950.9151.1050.7150.7250.396,547,600
20 Dec 201951.4451.4450.6650.6950.3618,742,900
19 Dec 201950.6551.0050.5550.8650.539,222,000
18 Dec 201951.0051.1250.6450.6650.339,513,000
17 Dec 201950.8251.2250.7750.9050.5710,446,000
16 Dec 201950.7751.1250.6050.7250.3911,007,500
13 Dec 201950.7451.1550.1450.2449.9110,191,200
12 Dec 201949.6550.8749.4750.6950.3611,553,400
11 Dec 201949.6649.7949.4249.4549.136,296,300
10 Dec 201949.5349.9349.2749.6749.3510,009,600
09 Dec 201949.5349.9049.4349.6049.286,382,300
06 Dec 201949.8450.2449.7349.8049.489,487,300
05 Dec 201949.1449.2648.9549.0748.756,680,700
04 Dec 201948.3649.0948.1748.8448.528,608,400
03 Dec 201948.4148.4447.4448.1147.8012,217,700
02 Dec 201949.5849.9649.0649.0848.768,117,100
29 Nov 201949.7049.7249.3749.4849.164,138,400
27 Nov 201949.6349.8749.5049.7849.468,614,000
26 Nov 201949.9249.9349.0749.4149.0910,360,600
25 Nov 201949.3549.9849.3249.9649.638,461,000
22 Nov 201948.9449.2648.8249.2548.936,609,800
21 Nov 201949.2549.3448.7348.8448.528,353,300
20 Nov 201948.9649.1148.3949.1048.789,138,700
19 Nov 201949.2249.6049.2149.3349.016,980,100
18 Nov 201948.8449.0948.5649.0348.716,446,900
15 Nov 201948.8749.1648.7248.9948.676,439,000
14 Nov 201948.3248.7248.2148.6148.295,836,600
*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