Advertisement
Advertisement
U.S. Markets open in 3 hrs 24 mins
Advertisement
Advertisement
Advertisement
Advertisement
WEF 2022

Yahoo Finance is in Davos! Get the latest updates here

Morgan Stanley (MS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
79.37-0.59 (-0.74%)
At close: 04:03PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2022------
May 23, 202280.7983.3480.1082.3182.317,787,000
May 20, 202280.6281.2177.5779.3779.378,704,500
May 19, 202279.7381.1879.5079.9679.967,852,800
May 18, 202281.9082.2280.3280.6980.695,949,400
May 17, 202281.6483.2681.3382.9382.936,507,100
May 16, 202280.3980.9378.8579.9079.905,703,600
May 13, 202279.6081.5079.4780.5480.547,944,200
May 12, 202278.0579.5276.7578.5978.5910,315,600
May 11, 202280.0782.0678.7678.8978.898,060,000
May 10, 202282.0182.6678.7280.2680.269,261,000
May 09, 202282.5483.2480.7281.1581.1511,161,000
May 06, 202284.1484.5782.3184.2384.237,331,700
May 05, 202285.7586.1683.4184.9484.948,556,500
May 04, 202284.0787.5383.9487.2287.2210,495,000
May 03, 202282.4984.8182.2583.7583.759,430,500
May 02, 202280.5982.1480.0381.9681.968,737,100
Apr 29, 202283.0683.7480.3180.5980.598,093,900
Apr 28, 202282.7083.8581.6183.4083.406,974,600
Apr 27, 202282.3883.6781.8182.2182.219,522,900
Apr 26, 202284.2985.2282.2882.3782.3710,062,000
Apr 25, 202284.0385.3182.8985.0585.0511,577,600
Apr 22, 202288.1288.2184.6384.7484.7411,455,400
Apr 21, 202291.5392.9388.7188.9188.919,563,900
Apr 20, 202289.6191.5889.6190.6190.6111,828,400
Apr 19, 202287.0189.1186.9288.9188.9112,637,700
Apr 18, 202284.3987.1884.3286.4886.487,897,500
Apr 14, 202286.0187.9084.5984.7684.7616,348,400
Apr 13, 202282.9384.2582.7884.1384.138,760,300
Apr 12, 202283.7685.9883.5483.9383.938,057,300
Apr 11, 202283.5885.8283.0284.0284.028,290,400
Apr 08, 202283.5384.7782.9684.0684.066,937,500
Apr 07, 202282.8883.6181.4083.1383.1311,902,900
Apr 06, 202284.7284.8182.7583.1383.1310,493,200
Apr 05, 202286.5586.8384.9485.2885.2811,587,400
Apr 04, 202286.5487.5785.8187.2887.288,098,900
Apr 01, 202288.1488.5385.9186.9986.998,192,300
Mar 31, 202289.7290.1987.4087.4087.408,422,700
Mar 30, 202291.8691.9489.7690.2790.277,289,800
Mar 29, 202293.3993.3991.0591.8491.847,431,600
Mar 28, 202292.2892.3090.1491.2791.278,680,800
Mar 25, 202292.4893.9791.9992.3892.386,592,800
Mar 24, 202292.5593.1091.8592.1392.136,488,300
Mar 23, 202293.4194.0091.8992.3892.387,465,400
Mar 22, 202293.1694.6092.8794.2294.227,565,100
Mar 21, 202294.7294.9192.2192.6192.618,568,700
Mar 18, 202293.4894.9092.4294.8294.8216,325,400
Mar 17, 202290.2094.1989.9293.8693.8615,156,800
Mar 16, 202288.0192.3588.0091.7691.7617,635,900
Mar 15, 202285.4586.7084.5886.3386.338,672,400
Mar 14, 202285.8586.7184.4784.7284.728,280,700
Mar 11, 202287.1287.7685.0885.1885.188,568,100
Mar 10, 202285.7787.8085.0185.8685.8611,351,600
Mar 09, 202286.2488.9986.1087.4087.4012,994,600
Mar 08, 202283.6385.7581.9783.3183.3111,641,200
Mar 07, 202285.0386.0883.4283.4583.4512,680,900
Mar 04, 202286.2086.9084.7686.3686.3611,950,700
Mar 03, 202289.6890.2587.0787.7887.7812,197,100
Mar 02, 202288.0689.2887.0288.3888.3818,007,500
Mar 01, 202290.0090.0086.4987.6387.6318,341,800
Feb 28, 202291.5992.2289.9290.7490.7417,955,100
Feb 25, 202292.0794.7091.6394.5594.559,717,400
Feb 24, 202289.8592.1888.5391.8191.8118,518,000
Feb 23, 202295.7095.7293.0893.5593.558,722,200
Feb 22, 202294.6896.7793.9094.7594.759,143,700
Feb 18, 202295.2696.0493.1195.4295.4216,321,800
Feb 17, 2022100.02100.2195.8996.1596.1515,620,300
Feb 16, 2022102.50103.04100.67101.15101.1510,190,700
Feb 15, 2022103.52104.35102.12103.43103.436,714,100
Feb 14, 2022104.03104.50101.60102.57102.5711,110,300
Feb 11, 2022107.00108.39103.82104.57104.579,755,900
Feb 10, 2022108.19109.73107.15107.57107.578,116,200
Feb 09, 2022106.93109.08106.85108.73108.7311,054,300
Feb 08, 2022105.97107.32105.32106.35106.359,249,000
Feb 07, 2022104.05106.18103.64105.18105.189,129,000
Feb 04, 2022102.15105.02102.07104.11104.117,881,800
Feb 03, 2022103.67104.10102.13102.29102.295,986,500
Feb 02, 2022103.80104.30102.30103.92103.929,596,300
Feb 01, 2022102.96104.10102.24103.95103.957,885,700
Jan 31, 2022100.97102.74100.28102.54102.548,467,000
Jan 28, 202299.10101.9298.15101.80101.8014,044,800
Jan 28, 20220.7 Dividend
Jan 27, 2022101.31102.2399.66101.15100.4517,843,100
Jan 26, 2022100.15101.7598.90100.1799.4813,344,400
Jan 25, 202296.5899.8395.0199.0498.3516,060,700
Jan 24, 202296.0298.3293.6898.0897.4019,527,300
Jan 21, 202298.1499.5696.3598.8698.1822,568,300
Jan 20, 202296.60101.9696.6099.8399.1422,637,600
Jan 19, 202298.0198.2594.9695.7395.0719,716,100
Jan 18, 202295.9396.4492.9494.0193.3621,803,100
Jan 14, 202299.75100.4797.3998.8898.2016,724,900
Jan 13, 2022103.43104.35102.14102.55101.846,267,700
Jan 12, 2022106.05106.47102.35103.05102.3410,855,200
Jan 11, 2022104.16106.09103.58105.92105.197,320,200
Jan 10, 2022104.72105.10102.83104.13103.418,904,900
Jan 07, 2022103.51104.53102.93104.05103.336,128,400
Jan 06, 2022104.12104.21100.62103.42102.7010,059,200
Jan 05, 2022103.70105.03101.57101.68100.9810,288,800
Jan 04, 2022102.00104.68101.98104.26103.548,967,000
Jan 03, 202299.33101.4099.30100.1999.508,481,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement