New Zealand markets open in 8 hours 22 minutes

Morgan Stanley (MS-PA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.67-0.12 (-0.55%)
At close: 03:59PM EST
21.57 +0.00 (+0.01%)
After hours: 04:13PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202321.6921.8521.5121.6721.67319,756
03 Feb 202321.8822.0521.7021.7921.7989,271
02 Feb 202321.9222.2021.9022.1122.11308,806
01 Feb 202321.3421.9121.3321.9121.91324,455
31 Jan 202321.1721.4421.0221.4421.44156,141
30 Jan 202320.9721.2220.9721.1721.1746,335
27 Jan 202320.9421.0620.8321.0121.0160,560
26 Jan 202320.7120.9420.6620.8120.8176,125
25 Jan 202320.7020.8020.5720.7020.7063,362
24 Jan 202320.6520.7520.6120.7320.7338,394
23 Jan 202320.5520.7420.4020.6920.6986,187
20 Jan 202320.4520.5020.3220.5020.5035,463
19 Jan 202320.3620.5220.1620.4520.4550,419
18 Jan 202320.2220.5320.2220.3220.32102,911
17 Jan 202320.0420.2919.9920.1220.1268,041
13 Jan 202319.7720.0619.7019.8819.8844,947
12 Jan 202319.8019.8519.6119.7719.7752,122
11 Jan 202319.6919.7519.5019.6819.6858,087
10 Jan 202319.5219.7319.4519.6319.6338,645
09 Jan 202319.6719.8019.5619.5719.5748,698
06 Jan 202319.7319.8819.5319.7419.7480,094
05 Jan 202319.3419.5519.2619.4719.4745,139
04 Jan 202319.2019.4319.1719.3819.3872,909
03 Jan 202319.0819.2519.0819.1819.1839,575
30 Dec 202218.9419.0818.7618.9418.94241,004
29 Dec 202218.8619.0818.8619.0419.04249,449
29 Dec 20220.305334 Dividend
28 Dec 202219.0219.1218.9519.0918.78249,355
27 Dec 202218.9119.1718.8518.9918.69242,329
23 Dec 202218.8419.2018.8419.0618.76140,054
22 Dec 202219.0319.0418.8518.9818.68151,235
21 Dec 202218.8919.1218.8919.0318.73147,326
20 Dec 202218.7618.9518.7218.9018.60160,320
19 Dec 202219.1019.3818.8518.9018.6099,289
16 Dec 202219.2919.4719.0419.1318.82110,209
15 Dec 202219.3019.4919.2919.4419.1387,229
14 Dec 202219.5019.6119.2919.4719.1674,662
13 Dec 202219.6219.6819.2519.5119.20103,463
12 Dec 202219.1619.2519.0019.1818.8781,629
09 Dec 202219.2119.3519.1319.1518.8476,239
08 Dec 202219.3519.5619.2019.4019.0981,421
07 Dec 202219.4519.6119.2119.4019.0999,758
06 Dec 202219.8119.9119.3819.4219.11137,227
05 Dec 202220.0220.1019.5919.7219.4083,334
02 Dec 202219.9020.1819.9020.1419.8290,655
01 Dec 202219.8320.1619.6720.0119.6997,677
30 Nov 202219.4920.0019.3519.9819.66185,507
29 Nov 202219.6119.7019.4419.4619.1586,939
28 Nov 202219.7419.7719.5419.7019.3885,590
25 Nov 202219.6919.8319.6719.6919.3817,135
23 Nov 202219.6119.8319.6119.8019.4822,857
22 Nov 202219.7819.7819.4519.7319.41149,284
21 Nov 202219.5519.7519.4419.7019.38105,184
18 Nov 202219.3619.5519.3619.5019.1950,716
17 Nov 202219.7819.7819.2819.3619.05124,652
16 Nov 202219.7019.9219.6119.6719.3653,429
15 Nov 202219.7620.0019.7019.7219.4054,184
14 Nov 202219.7219.7419.4419.6119.3079,967
11 Nov 202219.5519.9819.4819.7619.4467,489
10 Nov 202218.9519.8018.9519.7419.42103,152
09 Nov 202218.7218.7818.5418.7518.4565,150
08 Nov 202218.4518.9718.4018.8518.55344,702
07 Nov 202218.4118.4518.2118.3218.03138,621
04 Nov 202218.3518.5918.3218.4018.1152,228
03 Nov 202218.5718.6418.3118.3518.0679,448
02 Nov 202218.5418.8318.5118.6918.3956,738
01 Nov 202218.6818.8018.4618.4918.1959,539
31 Oct 202218.6718.8018.3518.7518.45114,790
28 Oct 202218.6918.9518.6718.8018.5043,233
27 Oct 202218.7618.9318.6218.6218.3257,805
26 Oct 202218.5618.9718.5618.6418.3473,509
25 Oct 202218.3718.7618.3718.7118.4191,390
24 Oct 202218.5818.6018.3518.3518.0648,506
21 Oct 202218.5018.6918.3218.3518.0687,140
20 Oct 202218.7218.9818.5118.5318.2349,752
19 Oct 202218.8918.9618.6518.8418.5459,545
18 Oct 202219.1819.2218.9018.9218.6259,155
17 Oct 202219.2319.4019.0619.0718.7662,079
14 Oct 202218.9319.1318.8218.8518.5555,696
13 Oct 202218.6119.1918.6019.0318.7375,028
12 Oct 202218.8119.0318.7318.7618.4669,604
11 Oct 202219.0319.1718.8518.8818.5842,529
10 Oct 202219.1919.3019.0219.0318.7333,396
07 Oct 202219.1619.3619.0719.3219.0123,030
06 Oct 202219.8219.8219.2819.2818.9738,184
05 Oct 202219.9219.9419.5519.5519.2446,094
04 Oct 202219.8220.2119.8220.0419.7244,827
03 Oct 202220.0820.3419.8719.8719.5558,681
30 Sept 202219.5520.1319.4119.9819.66256,986
29 Sept 202219.5819.7319.2819.7319.4149,691
29 Sept 20220.261111 Dividend
28 Sept 202219.4919.9619.4519.6819.1148,598
27 Sept 202219.1219.7019.0619.5719.0081,067
26 Sept 202219.4219.4419.0119.0818.5360,540
23 Sept 202219.4519.6219.1219.3018.7461,692
22 Sept 202220.0020.0019.6219.6519.0878,861
21 Sept 202219.9820.2419.8420.0919.5184,016
20 Sept 202219.8820.0519.8219.9819.4080,953
19 Sept 202219.7320.1019.7320.0219.44107,785
16 Sept 202219.5319.8819.5119.8019.2269,869
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...