U.S. Markets open in 8 hrs 56 mins

Morgan Stanley (MS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
64.02+0.74 (+1.17%)
At close: 4:03PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2020------
Dec 02, 202063.0764.2662.8964.0264.0210,790,700
Dec 01, 202063.1263.8062.7763.2863.2815,857,700
Nov 30, 202063.5863.8361.5961.8361.8315,610,700
Nov 27, 202063.4863.9663.0763.8463.845,581,500
Nov 25, 202063.0063.7762.2563.4863.4811,509,700
Nov 24, 202061.1463.6660.6463.6063.6022,357,700
Nov 23, 202058.6760.7758.6160.2760.2712,647,400
Nov 20, 202058.3658.7457.5157.8157.817,739,900
Nov 19, 202058.5658.6957.8658.6358.637,220,200
Nov 18, 202059.0060.1358.7758.8158.8111,536,700
Nov 17, 202057.5158.8957.2058.8158.819,599,100
Nov 16, 202057.7658.1457.0358.1158.1112,201,400
Nov 13, 202055.9657.0555.9156.6156.619,919,100
Nov 12, 202055.5055.9354.9955.5555.559,889,500
Nov 11, 202055.9456.6755.3956.3456.349,731,600
Nov 10, 202056.5956.8254.9055.7555.7515,502,900
Nov 09, 202055.4156.9155.0656.0256.0224,243,300
Nov 06, 202052.5852.6251.5151.7051.706,453,900
Nov 05, 202052.0052.7851.5852.2052.209,444,300
Nov 04, 202050.5352.3250.5151.4351.4317,378,000
Nov 03, 202050.4151.4650.4151.1851.1813,142,200
Nov 02, 202048.8849.8448.4449.3849.3816,337,800
Oct 30, 202047.9648.2647.0148.1548.1514,907,400
Oct 29, 202047.0548.4346.5548.1248.1210,887,800
Oct 29, 20200.35 Dividend
Oct 28, 202047.5648.1147.1947.5747.2213,622,800
Oct 27, 202050.2550.2848.5848.5948.2311,593,300
Oct 26, 202051.1551.2849.8050.3249.9515,561,400
Oct 23, 202052.2552.6151.5451.8751.4911,538,500
Oct 22, 202050.4251.9850.1251.7751.3913,264,400
Oct 21, 202051.4951.8150.2650.3850.0118,583,200
Oct 20, 202051.5652.2751.3751.4751.0911,177,600
Oct 19, 202052.1952.1950.7950.9550.5812,677,000
Oct 16, 202051.5352.2751.4351.8551.4716,923,300
Oct 15, 202049.9351.8749.9251.3350.9521,059,700
Oct 14, 202050.9151.3950.3850.6550.2820,377,800
Oct 13, 202051.1251.2449.9950.4450.0717,448,000
Oct 12, 202049.2751.0149.0350.7450.3717,615,000
Oct 09, 202049.4449.7348.7348.8348.4711,381,800
Oct 08, 202047.9849.4947.2649.0048.6423,836,600
Oct 07, 202048.3849.1748.2448.7148.3512,019,100
Oct 06, 202049.2049.4147.4747.7447.3922,980,200
Oct 05, 202048.4348.8947.7848.6048.2419,140,100
Oct 02, 202046.4948.3446.4247.9747.6212,681,800
Oct 01, 202048.7549.0746.9047.2646.9125,275,400
Sep 30, 202047.6748.9947.5448.3547.9915,045,200
Sep 29, 202048.0748.2647.1947.2446.8911,355,600
Sep 28, 202047.8949.1447.8148.3848.029,466,200
Sep 25, 202046.2847.3345.9247.0446.699,816,000
Sep 24, 202046.5447.4245.8646.6146.279,832,700
Sep 23, 202047.8648.2446.3946.4246.088,248,100
Sep 22, 202048.2448.5946.9347.6347.2811,164,400
Sep 21, 202048.8649.0947.5148.3648.0012,909,900
Sep 18, 202050.3750.9450.0550.0849.7110,743,900
Sep 17, 202050.3950.9349.9850.2549.887,533,700
Sep 16, 202050.4851.9150.3151.1550.778,699,700
Sep 15, 202051.1651.3450.2750.3950.027,660,100
Sep 14, 202050.9651.5750.3051.1550.778,812,200
Sep 11, 202050.3650.9550.0650.3549.988,969,700
Sep 10, 202051.3351.5950.1750.2949.928,609,100
Sep 09, 202050.5951.6350.4351.0650.688,808,100
Sep 08, 202052.2952.2950.0950.1749.8010,946,600
Sep 04, 202053.4453.7651.7652.7152.329,413,000
Sep 03, 202053.6054.3852.2052.7552.3611,029,600
Sep 02, 202052.6153.4752.4753.2552.867,547,100
Sep 01, 202051.9252.8251.6952.5852.195,568,800
Aug 31, 202052.8952.8952.2552.2651.888,026,600
Aug 28, 202053.0053.0052.4552.8952.508,743,800
Aug 27, 202051.7652.8751.6852.6152.228,910,100
Aug 26, 202051.9952.1151.6151.7151.335,920,800
Aug 25, 202052.8152.8951.8552.0551.678,425,500
Aug 24, 202051.3152.4751.1652.3751.987,728,500
Aug 21, 202050.5951.4250.5051.1050.726,408,500
Aug 20, 202050.7351.0750.5050.8050.435,186,300
Aug 19, 202051.1952.0351.1451.3750.995,957,600
Aug 18, 202051.1751.3750.6550.9250.556,450,000
Aug 17, 202052.2052.3051.0951.2850.907,333,000
Aug 14, 202051.6852.5551.6552.3051.925,782,300
Aug 13, 202051.9352.4651.7152.1851.805,728,700
Aug 12, 202052.6353.4251.9152.3851.998,950,100
Aug 11, 202051.6452.8751.5751.7851.4011,792,600
Aug 10, 202050.5050.8350.2650.5850.216,518,300
Aug 07, 202049.2150.4749.0850.3549.986,225,000
Aug 06, 202049.8349.9849.2449.4549.095,701,100
Aug 05, 202049.5949.9649.4449.7749.406,701,300
Aug 04, 202049.5049.7749.0849.2648.906,445,200
Aug 03, 202049.2249.9148.7249.4649.109,912,400
Jul 31, 202049.0249.0348.2748.8848.529,669,900
Jul 30, 202049.3649.3648.5548.9548.599,410,100
Jul 30, 20200.35 Dividend
Jul 29, 202050.2750.6649.8850.5949.878,074,300
Jul 28, 202050.8351.2250.2150.2649.557,287,900
Jul 27, 202049.9151.5749.7351.3250.5912,087,100
Jul 24, 202050.5650.8050.0750.1849.476,860,800
Jul 23, 202050.9951.2550.3150.5649.8413,527,000
Jul 22, 202052.0052.3550.9951.0050.2713,604,000
Jul 21, 202052.1052.4551.5252.3851.6311,956,500
Jul 20, 202051.7652.0751.3551.8651.1210,423,600
Jul 17, 202052.7853.0151.9852.4151.6616,263,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...