MS-PF - Morgan Stanley

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201928.2028.3028.1828.2628.2613,565
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
Apr 02, 201927.8027.8627.7527.7827.36239,371
Apr 01, 201927.7527.8527.6627.7727.35174,848
Mar 29, 201927.7427.8227.6527.6527.23122,759
Mar 28, 201927.9027.9027.7227.7227.3054,523
Mar 28, 20190.42969 Dividend
Mar 27, 201928.3328.3828.2228.2227.3779,693
Mar 26, 201928.3228.3228.1828.2527.4062,344
Mar 25, 201928.1128.3028.0928.2627.4182,794
Mar 22, 201927.9128.1927.8628.1227.2799,716
Mar 21, 201927.8728.0527.8627.9127.0763,920
Mar 20, 201928.0228.0527.8527.8927.0551,063
Mar 19, 201928.0328.1527.9827.9927.1456,129
Mar 18, 201928.1228.1528.0028.0727.22252,993
Mar 15, 201927.9828.0927.9427.9927.1440,529
Mar 14, 201927.9428.0427.9127.9727.13159,162
Mar 13, 201927.8027.9127.7627.8527.0141,817
Mar 12, 201927.7827.8627.7227.7626.9230,289
Mar 11, 201927.7127.7827.6927.7526.9178,063
Mar 08, 201927.5727.7127.5327.7026.8652,251
Mar 07, 201927.6327.6927.5727.5826.7585,464
Mar 06, 201927.5827.6927.5327.6826.84219,812
Mar 05, 201927.5527.5927.4627.5926.76111,123
Mar 04, 201927.4427.5827.3527.5026.6741,501
Mar 01, 201927.1627.4627.1527.4626.6385,259
Feb 28, 201927.2227.2227.1027.1326.3186,064
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...