MS-PF - Morgan Stanley

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201928.2628.3428.1828.2728.2747,142
Aug 21, 201928.2728.3428.1628.1828.1838,453
Aug 20, 201928.2228.2728.1028.1928.1933,731
Aug 19, 201928.2728.2728.1328.1728.1740,559
Aug 16, 201928.3628.3628.1128.2228.2250,880
Aug 15, 201928.3428.3628.2328.3528.35252,803
Aug 14, 201928.2828.3128.1928.2628.2636,689
Aug 13, 201928.1628.3128.1628.2328.2339,834
Aug 12, 201928.2128.2528.1428.2128.2129,889
Aug 09, 201928.0928.2628.0628.2328.2347,005
Aug 08, 201928.1328.1428.0228.1128.1140,207
Aug 07, 201928.0128.1827.9828.0628.0683,692
Aug 06, 201928.1328.2328.1028.2328.2328,275
Aug 05, 201928.2328.2327.9928.0228.0261,272
Aug 02, 201928.0828.3128.0428.2728.2774,248
Aug 01, 201928.0828.2128.0228.0828.0854,469
Jul 31, 201928.1028.1827.9327.9727.97210,211
Jul 30, 201928.2528.2528.0628.0728.0738,171
Jul 29, 201928.2628.2728.1928.2328.23193,018
Jul 26, 201928.3628.4028.2528.2628.2648,212
Jul 25, 201928.4028.4028.2328.2328.2364,277
Jul 24, 201928.3028.4728.2428.3728.37191,733
Jul 23, 201928.3828.3828.2428.2728.2727,472
Jul 22, 201928.4428.4628.3128.3228.3242,666
Jul 19, 201928.2928.4128.2228.3828.3859,626
Jul 18, 201928.2028.3028.1828.2228.2247,365
Jul 17, 201928.0828.2328.0128.2128.2166,492
Jul 16, 201928.0628.1027.9628.0528.0543,577
Jul 15, 201928.0028.0927.9528.0428.0425,682
Jul 12, 201927.9528.0127.9028.0028.0034,815
Jul 11, 201927.8727.9627.8727.9527.9529,310
Jul 10, 201927.7827.8727.7627.8427.8431,680
Jul 09, 201927.7827.8227.7427.7627.7625,709
Jul 08, 201927.8427.8427.6627.7427.7451,280
Jul 05, 201927.8227.8627.6727.8427.8424,983
Jul 03, 201927.7627.9027.7627.8527.8535,549
Jul 02, 201927.5227.7927.4827.7727.7757,736
Jul 01, 201927.6027.6227.4427.4427.4479,646
Jun 28, 201927.6827.6827.3427.4427.44193,889
Jun 27, 201927.9927.9927.6227.6527.6549,663
Jun 27, 20190.42969 Dividend
Jun 26, 201928.3728.3828.2628.2627.8344,739
Jun 25, 201928.3728.4428.2828.3227.8933,154
Jun 24, 201928.4028.4228.2928.3327.9041,706
Jun 21, 201928.5128.5728.3228.3527.92133,320
Jun 20, 201928.7128.7628.4928.5028.0766,461
Jun 19, 201928.6728.7428.5428.5828.1547,734
Jun 18, 201928.4828.6828.4528.6728.2376,723
Jun 17, 201928.4628.5028.4128.4328.0052,550
Jun 14, 201928.4728.4728.3328.4127.9854,698
Jun 13, 201928.3628.4528.3028.4127.9824,586
Jun 12, 201928.3728.3728.2428.3227.8923,305
Jun 11, 201928.4528.4728.2928.2927.8623,507
Jun 10, 2019------
Jun 07, 201928.2228.3428.1928.2927.8653,784
Jun 06, 201928.2928.2928.0428.1527.7257,844
Jun 05, 201928.1828.2928.1228.2927.8630,526
Jun 04, 2019------
Jun 03, 201927.8127.9427.7327.9127.4957,326
May 31, 201927.9227.9227.7227.7627.34182,406
May 30, 201927.8327.9327.7927.8927.4751,667
May 29, 201927.7627.8827.7427.8827.46118,830
May 28, 201927.8027.8827.7527.7627.3467,135
May 24, 201927.7927.9627.7227.8427.4236,087
May 23, 201927.7327.8026.7327.7627.3425,683
May 22, 201927.6927.7627.6727.7227.3027,055
May 21, 201927.5527.6827.4927.6427.2236,000
May 20, 201927.7327.7327.5027.5227.1035,545
May 17, 201927.7927.7927.6627.7327.3122,324
May 16, 201927.6427.8527.6427.7427.3250,671
May 15, 201927.5227.6427.5027.6227.2040,771
May 14, 201927.4927.6227.4227.5427.1230,727
May 13, 201927.5027.6027.4127.4126.9941,216
May 10, 201927.5527.6027.4927.5327.1124,742
May 09, 201927.4927.5127.3927.4627.0428,683
May 08, 201927.5027.5727.4827.4827.0624,081
May 07, 201927.6827.6827.5027.5527.1335,514
May 06, 201927.5927.6627.5527.6027.1850,236
May 03, 201927.7427.7427.5927.5927.1720,391
May 02, 201927.7327.7327.6627.6927.2717,156
May 01, 201927.6227.7427.6227.6927.2722,918
Apr 30, 201927.7127.7927.5627.5627.14205,273
Apr 29, 201927.5827.8227.5827.6527.2339,476
Apr 26, 201927.7827.7827.5527.5527.1339,258
Apr 25, 201927.8127.8127.6427.7027.2834,671
Apr 24, 201927.7927.8727.7427.7427.3232,408
Apr 23, 201927.7927.8227.7127.7527.3351,466
Apr 22, 201927.8127.8127.7027.7127.2930,647
Apr 18, 201927.9227.9227.7527.7927.3771,273
Apr 17, 201927.9927.9927.8427.8427.4217,955
Apr 16, 201927.9228.0827.9227.9227.5029,117
Apr 15, 201927.9627.9627.8427.8727.45103,952
Apr 12, 201927.8827.9627.8827.9027.4826,419
Apr 11, 201927.8327.9627.8227.8327.4134,511
Apr 10, 201927.8727.9627.7627.9027.48122,885
Apr 09, 201927.9527.9527.8027.8027.3828,115
Apr 08, 201927.9428.0827.9227.9227.5030,675
Apr 05, 201927.8828.0527.8827.9427.5241,457
Apr 04, 201927.9528.0027.8927.9327.5171,798
Apr 03, 201927.8227.9527.8027.8527.4362,869
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...