MS - Morgan Stanley

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202055.5355.6154.1054.5554.559,752,000
Jan 23, 202055.2255.6554.8055.5355.5310,064,500
Jan 22, 202056.1856.5155.8555.8655.8610,276,800
Jan 21, 202055.8856.4855.1855.9255.9220,833,900
Jan 17, 202056.2657.5756.1857.5157.5115,403,900
Jan 16, 202056.0557.3655.6556.4456.4434,590,700
Jan 15, 202052.4852.9452.1152.9452.9411,342,500
Jan 14, 202053.0653.2552.6852.8652.869,602,000
Jan 13, 202052.2152.7852.0752.7852.788,334,200
Jan 10, 202052.1552.4751.9252.2152.217,686,800
Jan 09, 202052.1752.2551.8252.0652.067,308,000
Jan 08, 202050.9651.7950.9051.5751.576,185,200
Jan 07, 202051.0451.1950.7150.9250.924,538,100
Jan 06, 202050.6751.0450.4651.0251.027,476,700
Jan 03, 202051.2251.4550.8351.2051.206,706,000
Jan 02, 202051.2052.0651.1752.0452.047,808,000
Dec 31, 201950.9651.1350.7451.1251.125,131,600
Dec 30, 201951.3651.3850.9250.9650.964,532,800
Dec 27, 201951.3351.3350.9351.0951.094,116,900
Dec 26, 201950.9751.2950.8651.1151.115,517,400
Dec 24, 201950.8350.9350.5750.6950.692,087,800
Dec 23, 201950.9151.1050.7150.7250.726,547,600
Dec 20, 201951.4451.4450.6650.6950.6918,742,900
Dec 19, 201950.6551.0050.5550.8650.869,222,000
Dec 18, 201951.0051.1250.6450.6650.669,513,000
Dec 17, 201950.8251.2250.7750.9050.9010,446,000
Dec 16, 201950.7751.1250.6050.7250.7211,007,500
Dec 13, 201950.7451.1550.1450.2450.2410,191,200
Dec 12, 201949.6550.8749.4750.6950.6911,553,400
Dec 11, 201949.6649.7949.4249.4549.456,296,300
Dec 10, 201949.5349.9349.2749.6749.6710,009,600
Dec 09, 201949.5349.9049.4349.6049.606,382,300
Dec 06, 201949.8450.2449.7349.8049.809,487,300
Dec 05, 201949.1449.2648.9549.0749.076,680,700
Dec 04, 201948.3649.0948.1748.8448.848,608,400
Dec 03, 201948.4148.4447.4448.1148.1112,217,700
Dec 02, 201949.5849.9649.0649.0849.088,117,100
Nov 29, 201949.7049.7249.3749.4849.484,138,400
Nov 27, 201949.6349.8749.5049.7849.788,614,000
Nov 26, 201949.9249.9349.0749.4149.4110,360,600
Nov 25, 201949.3549.9849.3249.9649.968,461,000
Nov 22, 201948.9449.2648.8249.2549.256,609,800
Nov 21, 201949.2549.3448.7348.8448.848,353,300
Nov 20, 201948.9649.1148.3949.1049.109,138,700
Nov 19, 201949.2249.6049.2149.3349.336,980,100
Nov 18, 201948.8449.0948.5649.0349.036,446,900
Nov 15, 201948.8749.1648.7248.9948.996,439,000
Nov 14, 201948.3248.7248.2148.6148.615,836,600
Nov 13, 201948.5248.5848.1948.3948.397,022,000
Nov 12, 201949.0749.2148.7749.0149.016,400,700
Nov 11, 201948.8649.3948.7149.0949.097,107,500
Nov 08, 201948.6449.1548.2949.1549.157,966,500
Nov 07, 201949.1249.5848.5748.6648.6614,501,500
Nov 06, 201948.7448.8048.2448.5648.567,872,300
Nov 05, 201948.9749.8948.6848.7548.7513,894,100
Nov 04, 201947.9949.0047.8848.8348.8315,965,900
Nov 01, 201946.5247.4046.4647.3347.339,765,900
Oct 31, 201945.9546.2645.3346.0546.059,414,100
Oct 30, 201946.2646.2945.8346.2646.267,101,400
Oct 30, 20190.35 Dividend
Oct 29, 201946.5346.9346.5346.8346.487,773,600
Oct 28, 201946.4947.1646.4746.8446.4910,276,000
Oct 25, 201945.7046.4645.6146.3746.029,576,400
Oct 24, 201946.0046.1345.5145.7645.427,469,800
Oct 23, 201945.1345.9345.1045.9145.578,328,000
Oct 22, 201944.8545.6244.5745.3845.0412,366,600
Oct 21, 201944.0845.0944.0844.9844.6414,244,800
Oct 18, 201943.5343.8643.2343.6643.3310,493,900
Oct 17, 201944.3744.5043.4443.4443.1217,965,100
Oct 16, 201942.5943.1542.4542.7942.4710,088,900
Oct 15, 201942.3942.9241.9142.5342.2110,112,800
Oct 14, 201941.7742.3141.6842.2541.936,644,500
Oct 11, 201942.0042.5941.9041.9341.6214,914,600
Oct 10, 201940.8641.4140.7541.0540.748,207,100
Oct 09, 201940.1940.6540.0340.4440.148,955,700
Oct 08, 201940.0540.2039.6939.8239.528,309,000
Oct 07, 201940.6041.1140.5540.6840.386,323,600
Oct 04, 201940.3440.8240.1840.7840.485,631,400
Oct 03, 201940.0540.3039.3040.2539.9512,293,600
Oct 02, 201941.0441.0940.0940.2339.9312,052,500
Oct 01, 201942.5142.6541.2541.3841.0713,437,200
Sep 30, 201943.0743.2042.5842.6742.356,213,700
Sep 27, 201942.9643.1842.5042.8442.528,005,200
Sep 26, 201942.9643.0142.5842.6242.305,343,800
Sep 25, 201942.3543.1642.3543.0442.726,909,400
Sep 24, 201943.7743.7742.3742.5442.2211,246,400
Sep 23, 201943.2743.7842.9443.5643.237,114,600
Sep 20, 201944.2244.6043.6343.6743.3422,404,600
Sep 19, 201944.2144.4743.9144.0243.696,403,500
Sep 18, 201943.9144.4943.6544.3644.038,283,800
Sep 17, 201944.5044.5043.5544.2143.889,768,500
Sep 16, 201944.4945.0544.3544.7544.426,289,800
Sep 13, 201944.9545.4544.7345.1644.8211,364,500
Sep 12, 201943.5144.4443.3844.3243.9913,254,300
Sep 11, 201943.7443.9443.2143.9443.619,877,900
Sep 10, 201943.2843.8143.0643.5843.2512,292,700
Sep 09, 201942.5443.4942.5443.1142.7911,888,800
Sep 06, 201942.4742.5542.0142.1841.867,012,700
Sep 05, 201942.3043.1142.3042.4742.158,101,600
Sep 04, 201941.4441.6941.3041.5341.226,829,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...