U.S. markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
84.09-3.82 (-4.35%)
At close: 4:05PM EDT
83.96 -0.13 (-0.15%)
After hours: 04:48PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202186.3986.9083.9184.0984.0921,839,037
Jun 17, 202191.7491.7587.0687.9187.9111,124,200
Jun 16, 202190.5091.6489.4591.1091.1011,369,900
Jun 15, 202191.0991.2089.9090.7090.707,459,000
Jun 14, 202191.7991.8989.8990.7290.7210,163,100
Jun 11, 202191.7292.5691.6992.0592.056,508,600
Jun 10, 202193.5093.9891.5391.6891.686,584,900
Jun 09, 202192.3893.2291.7992.6792.677,811,700
Jun 08, 202192.3593.1991.6992.7992.797,036,300
Jun 07, 202194.2394.2792.7493.2193.216,773,800
Jun 04, 202193.8694.1792.6493.9693.966,403,700
Jun 03, 202192.3393.9292.1693.3593.357,926,800
Jun 02, 202192.5193.1591.5692.7692.766,878,400
Jun 01, 202192.3993.3191.8792.1192.119,576,400
May 28, 202190.5591.2889.9090.9590.959,484,800
May 27, 202190.1090.9288.5990.3090.3021,840,900
May 26, 202188.6689.8587.9589.3589.358,665,200
May 25, 202190.2891.3588.7488.8688.8610,599,600
May 24, 202188.7190.2088.3289.6989.697,788,800
May 21, 202186.9488.7886.7388.3488.349,326,800
May 20, 202186.1887.0385.3286.4786.477,722,100
May 19, 202185.3186.1084.3286.0586.0510,165,600
May 18, 202188.2388.5786.8786.9786.976,631,700
May 17, 202186.7988.1286.3088.0988.097,157,900
May 14, 202185.6187.5885.6187.3587.357,755,900
May 13, 202183.6985.6583.4184.8684.868,639,700
May 12, 202185.4086.1983.3683.6883.6812,602,200
May 11, 202185.0685.9483.8484.9284.9210,397,800
May 10, 202188.0788.8886.4386.4786.479,344,500
May 07, 202185.4888.0485.3487.7087.709,947,600
May 06, 202184.9386.9184.4086.8386.8311,887,900
May 05, 202182.9184.8482.9184.5184.516,048,300
May 04, 202182.0982.8380.7582.6482.648,802,700
May 03, 202183.1183.4982.3082.4682.466,759,000
Apr 30, 202182.8983.2882.2382.5582.559,298,600
Apr 29, 202183.2083.7982.1383.6483.649,974,800
Apr 29, 20210.35 Dividend
Apr 28, 202182.4082.9582.0782.7382.387,228,200
Apr 27, 202181.4182.0581.2081.9681.617,057,400
Apr 26, 202181.8182.4281.3881.5281.188,033,500
Apr 23, 202178.2981.3078.2980.9580.6112,002,000
Apr 22, 202178.9279.5078.1578.2977.969,871,700
Apr 21, 202176.7379.3476.2579.2578.9111,075,900
Apr 20, 202179.3179.6376.6077.2976.9613,052,800
Apr 19, 202178.3080.3778.1180.0379.6915,151,000
Apr 16, 202181.0081.6877.7678.5978.2629,086,400
Apr 15, 202181.3581.4179.8580.8280.489,930,800
Apr 14, 202179.6182.0579.3080.7980.4510,585,500
Apr 13, 202179.9080.0378.9679.5379.197,085,200
Apr 12, 202180.9581.0779.5280.1879.848,939,700
Apr 09, 202180.4880.7379.3780.7280.3810,693,500
Apr 08, 202178.5080.4978.1680.2079.869,352,700
Apr 07, 202179.0479.7278.4579.0478.718,329,300
Apr 06, 202177.8079.1177.5179.0978.769,445,000
Apr 05, 202179.2079.3177.8378.0077.6710,458,800
Apr 01, 202177.8878.2877.5078.2277.8913,195,600
Mar 31, 202178.6779.0077.6577.6677.3312,085,500
Mar 30, 202178.6780.0478.5079.0978.7612,063,000
Mar 29, 202177.0078.8576.0077.8877.5521,931,700
Mar 26, 202181.6381.7479.0579.9879.6411,107,400
Mar 25, 202179.2980.3878.3180.1379.7911,363,800
Mar 24, 202180.1081.4479.2979.3378.998,459,000
Mar 23, 202181.1481.9278.8579.1278.7910,235,500
Mar 22, 202182.4782.5781.4981.9281.577,169,900
Mar 19, 202182.6183.6181.4082.9482.5911,557,600
Mar 18, 202184.7386.6483.7383.9483.5810,227,400
Mar 17, 202183.6084.1482.4583.8683.518,049,300
Mar 16, 202183.5183.7081.8482.5482.199,472,000
Mar 15, 202184.9085.0882.9783.8683.519,018,400
Mar 12, 202184.5585.0883.7984.3483.988,691,300
Mar 11, 202182.5583.8182.4983.2582.908,951,500
Mar 10, 202181.7483.4281.4283.0982.7410,775,800
Mar 09, 202180.2082.3379.4380.8580.5111,588,700
Mar 08, 202181.9382.9680.7981.1080.7610,151,900
Mar 05, 202182.4182.5678.3880.8780.5316,362,500
Mar 04, 202182.1483.4879.8181.1180.7715,809,900
Mar 03, 202181.1682.9481.1682.0681.7113,053,000
Mar 02, 202179.8181.5579.6080.7980.4511,955,500
Mar 01, 202178.0579.5478.0479.1678.8311,450,000
Feb 26, 202178.0478.8576.3376.8776.5430,392,200
Feb 25, 202180.5081.4078.1178.4378.1011,674,600
Feb 24, 202177.6880.1077.6579.8879.5412,681,500
Feb 23, 202177.2677.8676.2677.5077.1712,174,600
Feb 22, 202175.7077.9975.5877.4077.0711,193,700
Feb 19, 202175.4576.3675.4376.0075.687,685,300
Feb 18, 202175.1575.5574.1774.8374.517,155,800
Feb 17, 202175.0075.9074.7175.4575.137,807,200
Feb 16, 202176.2576.4275.2876.0575.738,550,600
Feb 12, 202173.8875.0273.8874.6174.297,281,200
Feb 11, 202174.3374.7772.7873.7273.416,972,900
Feb 10, 202174.6074.8673.5574.3374.027,465,900
Feb 09, 202173.9074.6873.3774.2473.937,429,900
Feb 08, 202173.6474.2973.4074.2373.929,018,100
Feb 05, 202173.1073.7272.5573.2272.918,832,200
Feb 04, 202170.9372.3270.7772.2971.988,889,400
Feb 03, 202170.8771.3370.3170.6070.308,014,300
Feb 02, 202169.1271.3769.0270.9570.6513,893,900
Feb 01, 202167.8868.1267.2767.6767.3811,961,600
Jan 29, 202169.0170.0666.8567.0566.7717,566,100
Jan 28, 202169.4470.7768.6569.3269.0314,986,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...