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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	21.69	21.85	21.51	21.67	21.67	319,756
03 Feb 2023	21.88	22.05	21.70	21.79	21.79	89,271
02 Feb 2023	21.92	22.20	21.90	22.11	22.11	308,806
01 Feb 2023	21.34	21.91	21.33	21.91	21.91	324,455
31 Jan 2023	21.17	21.44	21.02	21.44	21.44	156,141
30 Jan 2023	20.97	21.22	20.97	21.17	21.17	46,335
27 Jan 2023	20.94	21.06	20.83	21.01	21.01	60,560
26 Jan 2023	20.71	20.94	20.66	20.81	20.81	76,125
25 Jan 2023	20.70	20.80	20.57	20.70	20.70	63,362
24 Jan 2023	20.65	20.75	20.61	20.73	20.73	38,394
23 Jan 2023	20.55	20.74	20.40	20.69	20.69	86,187
20 Jan 2023	20.45	20.50	20.32	20.50	20.50	35,463
19 Jan 2023	20.36	20.52	20.16	20.45	20.45	50,419
18 Jan 2023	20.22	20.53	20.22	20.32	20.32	102,911
17 Jan 2023	20.04	20.29	19.99	20.12	20.12	68,041
13 Jan 2023	19.77	20.06	19.70	19.88	19.88	44,947
12 Jan 2023	19.80	19.85	19.61	19.77	19.77	52,122
11 Jan 2023	19.69	19.75	19.50	19.68	19.68	58,087
10 Jan 2023	19.52	19.73	19.45	19.63	19.63	38,645
09 Jan 2023	19.67	19.80	19.56	19.57	19.57	48,698
06 Jan 2023	19.73	19.88	19.53	19.74	19.74	80,094
05 Jan 2023	19.34	19.55	19.26	19.47	19.47	45,139
04 Jan 2023	19.20	19.43	19.17	19.38	19.38	72,909
03 Jan 2023	19.08	19.25	19.08	19.18	19.18	39,575
30 Dec 2022	18.94	19.08	18.76	18.94	18.94	241,004
29 Dec 2022	18.86	19.08	18.86	19.04	19.04	249,449
29 Dec 2022	0.305334 Dividend
28 Dec 2022	19.02	19.12	18.95	19.09	18.78	249,355
27 Dec 2022	18.91	19.17	18.85	18.99	18.69	242,329
23 Dec 2022	18.84	19.20	18.84	19.06	18.76	140,054
22 Dec 2022	19.03	19.04	18.85	18.98	18.68	151,235
21 Dec 2022	18.89	19.12	18.89	19.03	18.73	147,326
20 Dec 2022	18.76	18.95	18.72	18.90	18.60	160,320
19 Dec 2022	19.10	19.38	18.85	18.90	18.60	99,289
16 Dec 2022	19.29	19.47	19.04	19.13	18.82	110,209
15 Dec 2022	19.30	19.49	19.29	19.44	19.13	87,229
14 Dec 2022	19.50	19.61	19.29	19.47	19.16	74,662
13 Dec 2022	19.62	19.68	19.25	19.51	19.20	103,463
12 Dec 2022	19.16	19.25	19.00	19.18	18.87	81,629
09 Dec 2022	19.21	19.35	19.13	19.15	18.84	76,239
08 Dec 2022	19.35	19.56	19.20	19.40	19.09	81,421
07 Dec 2022	19.45	19.61	19.21	19.40	19.09	99,758
06 Dec 2022	19.81	19.91	19.38	19.42	19.11	137,227
05 Dec 2022	20.02	20.10	19.59	19.72	19.40	83,334
02 Dec 2022	19.90	20.18	19.90	20.14	19.82	90,655
01 Dec 2022	19.83	20.16	19.67	20.01	19.69	97,677
30 Nov 2022	19.49	20.00	19.35	19.98	19.66	185,507
29 Nov 2022	19.61	19.70	19.44	19.46	19.15	86,939
28 Nov 2022	19.74	19.77	19.54	19.70	19.38	85,590
25 Nov 2022	19.69	19.83	19.67	19.69	19.38	17,135
23 Nov 2022	19.61	19.83	19.61	19.80	19.48	22,857
22 Nov 2022	19.78	19.78	19.45	19.73	19.41	149,284
21 Nov 2022	19.55	19.75	19.44	19.70	19.38	105,184
18 Nov 2022	19.36	19.55	19.36	19.50	19.19	50,716
17 Nov 2022	19.78	19.78	19.28	19.36	19.05	124,652
16 Nov 2022	19.70	19.92	19.61	19.67	19.36	53,429
15 Nov 2022	19.76	20.00	19.70	19.72	19.40	54,184
14 Nov 2022	19.72	19.74	19.44	19.61	19.30	79,967
11 Nov 2022	19.55	19.98	19.48	19.76	19.44	67,489
10 Nov 2022	18.95	19.80	18.95	19.74	19.42	103,152
09 Nov 2022	18.72	18.78	18.54	18.75	18.45	65,150
08 Nov 2022	18.45	18.97	18.40	18.85	18.55	344,702
07 Nov 2022	18.41	18.45	18.21	18.32	18.03	138,621
04 Nov 2022	18.35	18.59	18.32	18.40	18.11	52,228
03 Nov 2022	18.57	18.64	18.31	18.35	18.06	79,448
02 Nov 2022	18.54	18.83	18.51	18.69	18.39	56,738
01 Nov 2022	18.68	18.80	18.46	18.49	18.19	59,539
31 Oct 2022	18.67	18.80	18.35	18.75	18.45	114,790
28 Oct 2022	18.69	18.95	18.67	18.80	18.50	43,233
27 Oct 2022	18.76	18.93	18.62	18.62	18.32	57,805
26 Oct 2022	18.56	18.97	18.56	18.64	18.34	73,509
25 Oct 2022	18.37	18.76	18.37	18.71	18.41	91,390
24 Oct 2022	18.58	18.60	18.35	18.35	18.06	48,506
21 Oct 2022	18.50	18.69	18.32	18.35	18.06	87,140
20 Oct 2022	18.72	18.98	18.51	18.53	18.23	49,752
19 Oct 2022	18.89	18.96	18.65	18.84	18.54	59,545
18 Oct 2022	19.18	19.22	18.90	18.92	18.62	59,155
17 Oct 2022	19.23	19.40	19.06	19.07	18.76	62,079
14 Oct 2022	18.93	19.13	18.82	18.85	18.55	55,696
13 Oct 2022	18.61	19.19	18.60	19.03	18.73	75,028
12 Oct 2022	18.81	19.03	18.73	18.76	18.46	69,604
11 Oct 2022	19.03	19.17	18.85	18.88	18.58	42,529
10 Oct 2022	19.19	19.30	19.02	19.03	18.73	33,396
07 Oct 2022	19.16	19.36	19.07	19.32	19.01	23,030
06 Oct 2022	19.82	19.82	19.28	19.28	18.97	38,184
05 Oct 2022	19.92	19.94	19.55	19.55	19.24	46,094
04 Oct 2022	19.82	20.21	19.82	20.04	19.72	44,827
03 Oct 2022	20.08	20.34	19.87	19.87	19.55	58,681
30 Sept 2022	19.55	20.13	19.41	19.98	19.66	256,986
29 Sept 2022	19.58	19.73	19.28	19.73	19.41	49,691
29 Sept 2022	0.261111 Dividend
28 Sept 2022	19.49	19.96	19.45	19.68	19.11	48,598
27 Sept 2022	19.12	19.70	19.06	19.57	19.00	81,067
26 Sept 2022	19.42	19.44	19.01	19.08	18.53	60,540
23 Sept 2022	19.45	19.62	19.12	19.30	18.74	61,692
22 Sept 2022	20.00	20.00	19.62	19.65	19.08	78,861
21 Sept 2022	19.98	20.24	19.84	20.09	19.51	84,016
20 Sept 2022	19.88	20.05	19.82	19.98	19.40	80,953
19 Sept 2022	19.73	20.10	19.73	20.02	19.44	107,785
16 Sept 2022	19.53	19.88	19.51	19.80	19.22	69,869
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,128.98-68.17(-0.56%)

NZD/USD0.6307+0.0002(+0.03%)

ALL ORDS7,713.10-32.80(-0.42%)

OIL75.30+1.19(+1.61%)

GOLD1,883.80+4.30(+0.23%)

Morgan Stanley (MS-PA)

NZX 50
12,128.98
-68.17(-0.56%)

NZD/USD
0.6307
+0.0002(+0.03%)

ALL ORDS
7,713.10
-32.80(-0.42%)

OIL
75.30
+1.19(+1.61%)

GOLD
1,883.80
+4.30(+0.23%)