MS-PA - Morgan Stanley

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201921.9422.1021.9221.9921.99142,508
Aug 21, 201921.9321.9521.8321.9221.92113,588
Aug 20, 201921.8621.9721.8321.8921.8980,866
Aug 19, 201922.2122.2521.9021.9021.9051,100
Aug 16, 201922.2822.2821.8721.9821.98194,588
Aug 15, 201922.3322.3822.1422.1622.1667,446
Aug 14, 201922.2822.3822.2022.2622.26130,890
Aug 13, 201921.8322.3921.8322.3522.35139,010
Aug 12, 201921.6821.9421.6721.9421.9429,871
Aug 09, 201921.7021.7521.5221.6521.6526,780
Aug 08, 201921.6721.7921.6521.6821.6866,822
Aug 07, 201921.7021.7821.6221.6921.6955,629
Aug 06, 201921.6621.8221.6221.8021.8057,614
Aug 05, 201921.9021.9421.5021.6621.6653,233
Aug 02, 201921.8022.3421.5521.9521.95147,278
Aug 01, 201921.4421.8221.4021.7421.74125,409
Jul 31, 201921.3521.5921.2521.3521.35258,564
Jul 30, 201921.5221.7021.3421.3621.36108,149
Jul 29, 201921.4021.7421.3921.5421.5466,067
Jul 26, 201921.3021.4421.2421.4221.4271,097
Jul 25, 201921.5121.5721.2921.3121.3179,449
Jul 24, 201921.4521.5821.3821.5221.5280,370
Jul 23, 201921.3321.4621.3321.4321.4371,383
Jul 22, 201921.3521.4221.2721.3021.3042,232
Jul 19, 201921.3621.4621.2521.3521.3571,976
Jul 18, 201921.2221.4221.1821.4221.4294,613
Jul 17, 201921.0921.2521.0921.1721.1754,297
Jul 16, 201921.1221.1721.0321.1721.1777,559
Jul 15, 201921.1021.1521.0521.0621.0663,160
Jul 12, 201921.0621.1021.0121.0421.0440,572
Jul 11, 201921.2021.2021.0021.0821.0852,032
Jul 10, 201920.9421.2320.8021.1921.1997,680
Jul 09, 201920.9320.9520.8220.9120.9164,306
Jul 08, 201920.7320.9420.7320.9020.9043,692
Jul 05, 201920.8720.9820.7520.8020.8021,086
Jul 03, 201920.9021.1320.8620.8720.8776,345
Jul 02, 201920.5120.9820.5120.9520.95139,170
Jul 01, 201920.4820.5920.4020.5120.51109,413
Jun 28, 201920.5320.6120.3620.3620.36201,728
Jun 27, 201920.7320.7320.5120.5820.5873,025
Jun 27, 20190.25278 Dividend
Jun 26, 201920.9220.9720.8220.8720.6266,500
Jun 25, 201920.7720.9220.7720.9220.6777,931
Jun 24, 201920.8720.9320.8020.8320.5877,055
Jun 21, 201920.9521.0020.8120.8220.5750,505
Jun 20, 201920.8420.9820.8220.9620.7181,233
Jun 19, 201920.5820.7920.5320.7720.5280,562
Jun 18, 201920.5720.6720.5720.6320.3866,430
Jun 17, 201920.5520.5620.4320.5420.29137,555
Jun 14, 201920.5120.5320.4620.5020.2581,462
Jun 13, 201920.6020.6020.5020.5320.28110,255
Jun 12, 201920.7320.7720.5020.5520.3091,800
Jun 11, 201920.8720.9520.7020.7720.5280,409
Jun 10, 2019------
Jun 07, 201920.7520.9320.7120.9320.6849,224
Jun 06, 201920.8020.8920.6520.7620.5175,269
Jun 05, 201920.8420.8920.7420.8320.5835,488
Jun 04, 2019------
Jun 03, 201920.4720.7120.4720.6120.3677,204
May 31, 201920.5520.5920.4320.5220.27217,734
May 30, 201920.5420.6120.5320.6020.3548,261
May 29, 201920.4220.6120.4020.6120.3669,539
May 28, 201920.4820.5520.4220.4520.2039,640
May 24, 201920.5720.6320.4820.4920.2452,452
May 23, 201920.6820.6920.4120.5720.3262,680
May 22, 201920.6320.7620.5620.6620.4171,434
May 21, 201920.4020.6720.4020.6720.4265,626
May 20, 201920.6820.6820.4020.4020.1556,557
May 17, 201920.6420.8620.5320.6420.3976,844
May 16, 201920.4220.7520.4220.6920.44127,694
May 15, 201920.3420.4920.3120.4220.1757,477
May 14, 201920.3420.4220.2920.3820.1453,556
May 13, 201920.3220.4220.2620.3420.09298,835
May 10, 201920.2620.3520.2420.3420.0934,547
May 09, 201920.2920.3320.2020.3020.0560,205
May 08, 201920.2220.2820.2020.2720.02134,772
May 07, 201920.1720.2820.1720.2019.9657,167
May 06, 201920.2420.2920.1720.2520.0072,543
May 03, 201920.2520.3120.2120.2820.03117,908
May 02, 201920.3220.3420.2420.2720.0230,435
May 01, 201920.2420.3820.2420.3020.0564,338
Apr 30, 201920.3020.4120.2220.2419.99259,364
Apr 29, 201920.3220.3820.2020.2620.0194,487
Apr 26, 201920.0720.3320.0720.3320.0865,813
Apr 25, 201920.0520.1420.0520.1119.87104,317
Apr 24, 201920.0920.1820.0620.0619.82183,996
Apr 23, 201920.0320.1520.0120.1319.8976,417
Apr 22, 201920.0420.1020.0120.0319.7980,348
Apr 18, 201920.1320.1720.0620.0619.82168,823
Apr 17, 201920.1720.1920.0020.0919.85148,917
Apr 16, 201920.0920.1620.0720.1019.86132,007
Apr 15, 201919.9820.0919.9720.0819.8476,846
Apr 12, 201919.8519.9919.8419.9519.71202,596
Apr 11, 201919.7919.8619.7219.8519.6187,769
Apr 10, 201919.6919.7819.6719.7619.5248,564
Apr 09, 201919.7619.7819.6719.6919.4573,926
Apr 08, 201919.6419.7919.6419.7519.51117,495
Apr 05, 201919.6819.7519.6219.6619.42910,362
Apr 04, 201919.6019.7219.5919.6219.38422,766
Apr 03, 201919.5619.6319.5219.5919.35202,857
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...