MS - Morgan Stanley

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201943.2743.5042.9443.1443.141,627,695
Sep 20, 201944.2244.6043.6343.6743.6722,404,600
Sep 19, 201944.2144.4743.9144.0244.026,403,500
Sep 18, 201943.9144.4943.6544.3644.368,283,800
Sep 17, 201944.5044.5043.5544.2144.219,768,500
Sep 16, 201944.4945.0544.3544.7544.756,289,800
Sep 13, 201944.9545.4544.7345.1645.1611,364,500
Sep 12, 201943.5144.4443.3844.3244.3213,254,300
Sep 11, 201943.7443.9443.2143.9443.949,877,900
Sep 10, 201943.2843.8143.0643.5843.5812,292,700
Sep 09, 201942.5443.4942.5443.1143.1111,888,800
Sep 06, 201942.4742.5542.0142.1842.187,012,700
Sep 05, 201942.3043.1142.3042.4742.478,101,600
Sep 04, 201941.4441.6941.3041.5341.536,829,900
Sep 03, 201941.0441.0940.3540.9940.998,675,300
Aug 30, 201941.6841.8741.3041.4941.497,427,000
Aug 29, 201940.8941.5040.8741.2941.2912,191,900
Aug 28, 201939.4040.7039.3540.3840.389,881,900
Aug 27, 201940.2540.3439.4539.7939.798,742,900
Aug 26, 201939.8440.2739.7040.1640.1610,408,600
Aug 23, 201940.0540.4039.1139.3339.3312,310,800
Aug 22, 201940.3640.4239.9240.2740.278,126,000
Aug 21, 201940.4840.5339.8339.9439.949,876,100
Aug 20, 201940.0440.2939.8339.9039.9011,350,000
Aug 19, 201940.7440.8340.2340.3740.377,803,000
Aug 16, 201939.5340.1939.4239.9439.949,742,800
Aug 15, 201939.4339.5938.7639.1039.1010,818,600
Aug 14, 201939.5739.5738.8439.3339.3317,133,400
Aug 13, 201940.3941.3340.0840.6940.6910,896,700
Aug 12, 201940.7740.9040.1640.3640.368,775,000
Aug 09, 201940.9941.8240.6541.5041.5011,011,400
Aug 08, 201941.0141.4640.6441.2741.279,884,400
Aug 07, 201940.2740.6639.4740.5640.5614,108,500
Aug 06, 201940.9541.3340.4741.2241.2210,481,200
Aug 05, 201940.9341.0039.9440.4940.4915,311,100
Aug 02, 201942.7342.7541.2442.1242.1216,089,900
Aug 01, 201944.4244.7442.6942.9342.9312,963,900
Jul 31, 201944.7044.9944.2844.5644.568,317,100
Jul 30, 201944.6144.8544.1744.6744.677,339,100
Jul 30, 20190.35 Dividend
Jul 29, 201945.6445.7345.0745.2344.888,667,000
Jul 26, 201944.9945.7744.9145.7445.398,321,000
Jul 25, 201945.5045.5744.6044.8744.528,733,800
Jul 24, 201944.8945.7144.8645.5045.158,092,200
Jul 23, 201944.7745.2944.7745.1044.759,859,600
Jul 22, 201944.2244.6043.9444.5044.167,091,800
Jul 19, 201944.3544.7144.3344.3944.0510,083,600
Jul 18, 201943.6744.5243.5144.4344.0911,187,500
Jul 17, 201944.2644.3243.6643.7743.439,131,800
Jul 16, 201944.8045.0644.2744.4344.0910,170,900
Jul 15, 201945.0145.0144.2944.4344.097,870,700
Jul 12, 201944.5544.9044.3844.8744.529,565,700
Jul 11, 201943.4944.3343.3844.1843.848,799,200
Jul 10, 201943.7643.9843.2443.3142.975,311,000
Jul 09, 201943.0843.8743.0243.7843.445,941,900
Jul 08, 201943.5943.9643.2943.4943.157,060,200
Jul 05, 201944.4944.8244.0744.2143.876,276,000
Jul 03, 201943.9544.1543.8243.9943.654,470,800
Jul 02, 201943.7043.9343.4043.8343.498,234,800
Jul 01, 201944.5945.0643.5243.9543.6112,225,100
Jun 28, 201944.2044.5743.7443.8143.4715,445,600
Jun 27, 201943.3043.6543.0843.4943.157,459,800
Jun 26, 201942.7843.2942.7542.9942.667,826,400
Jun 25, 201942.9743.0042.2442.6642.3310,232,900
Jun 24, 201943.5043.9042.9943.0742.748,141,400
Jun 21, 201943.5844.1743.4443.5843.2418,450,800
Jun 20, 201943.6043.9542.9943.4643.129,922,800
Jun 19, 201943.7043.9143.1143.1442.818,034,300
Jun 18, 201942.5743.8142.4443.3443.0010,094,500
Jun 17, 201942.7343.0842.4442.5142.185,658,700
Jun 14, 201943.1943.2242.5142.8242.497,102,600
Jun 13, 201942.6843.2242.5442.9542.627,530,900
Jun 12, 201943.4443.4442.5442.6242.298,073,800
Jun 11, 201943.7744.1843.4143.6743.3310,654,600
Jun 10, 201943.2443.8443.2043.2942.968,693,100
Jun 07, 201942.6743.0742.5842.7042.377,546,200
Jun 06, 201942.2542.9942.1542.8142.485,741,500
Jun 05, 201942.5042.6741.9542.4342.106,421,300
Jun 04, 201941.4342.5741.3842.4842.1511,860,900
Jun 03, 201940.7141.0940.4340.7340.4110,133,200
May 31, 201941.1141.2840.6040.6940.3811,328,600
May 30, 201942.4642.6341.5341.8341.517,797,200
May 29, 201941.7442.2441.5742.1941.869,808,700
May 28, 201942.8543.0742.1642.1741.8410,539,500
May 24, 201943.0343.2042.6942.9642.636,172,300
May 23, 201942.7542.8242.1542.7142.3813,128,900
May 22, 201944.1144.3043.4343.4943.1510,109,600
May 21, 201944.2444.5344.1444.3944.055,936,200
May 20, 201943.4944.1643.3343.8743.538,951,600
May 17, 201943.5244.3243.5043.8843.548,411,700
May 16, 201944.0644.7243.9244.2843.949,305,000
May 15, 201943.2844.2842.8643.9043.5610,703,100
May 14, 201944.1844.5943.9844.0143.6717,302,200
May 13, 201945.2045.2743.9444.1843.8416,506,200
May 10, 201946.2546.4245.7146.3445.989,749,200
May 09, 201945.9146.4945.4946.4546.098,102,300
May 08, 201946.5147.1946.4746.5346.177,340,300
May 07, 201947.1447.2046.2546.7146.3510,365,100
May 06, 201946.9747.8646.8447.7147.346,310,000
May 03, 201948.0348.4947.8248.0647.695,829,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...