New Zealand markets closed

Morgan Stanley (MS-PA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.57+0.49 (+2.57%)
At close: 04:00PM EDT
19.21 -0.36 (-1.84%)
After hours: 05:02PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202219.1219.7019.0619.5719.5779,767
26 Sept 202219.4219.4419.0119.0819.0860,540
23 Sept 202219.4519.6219.1219.3019.3061,692
22 Sept 202220.0020.0019.6219.6519.6578,861
21 Sept 202219.9820.2419.8420.0920.0984,016
20 Sept 202219.8820.0519.8219.9819.9880,953
19 Sept 202219.7320.1019.7320.0220.02107,785
16 Sept 202219.5319.8819.5119.8019.8069,869
15 Sept 202219.7419.9219.5719.6819.6874,231
14 Sept 202219.6719.8519.6719.7819.7856,225
13 Sept 202219.6019.8919.5119.7519.7559,989
12 Sept 202219.7020.0919.6719.8919.8976,215
09 Sept 202219.2719.8819.2719.6119.6161,462
08 Sept 202219.1519.4619.1519.1719.1771,194
07 Sept 202219.0619.3919.0619.1719.1767,410
06 Sept 202219.2419.4019.0319.0519.0590,317
02 Sept 202219.3019.5219.3019.3619.3651,137
01 Sept 202219.2119.4019.1519.2319.2391,206
31 Aug 202219.6219.7719.2319.2319.23178,671
30 Aug 202219.4519.7519.2719.7019.70285,740
29 Aug 202219.5019.5919.3019.3419.34133,139
26 Aug 202219.7519.8519.5019.5119.5162,017
25 Aug 202219.7219.8919.5919.8619.8660,999
24 Aug 202219.5519.7519.4219.6419.6496,182
23 Aug 202219.9420.2119.1619.5019.50203,051
22 Aug 202220.3020.3519.9819.9919.9986,355
19 Aug 202220.6020.6220.4220.4220.4282,004
18 Aug 202220.8720.8720.7120.8120.8144,861
17 Aug 202221.2421.3020.7520.7920.7930,848
16 Aug 202221.4521.4921.1921.3821.3846,755
15 Aug 202221.5321.7821.2821.4721.4772,384
12 Aug 202221.4421.5221.3321.4921.4937,345
11 Aug 202221.6721.7721.4221.5021.5038,157
10 Aug 202221.3621.6721.3521.6021.6052,553
09 Aug 202221.3421.3921.1621.2621.2638,164
08 Aug 202221.5021.6221.4021.4921.4927,324
05 Aug 202221.8821.9021.4521.5921.5932,599
04 Aug 202221.8821.9721.5621.9721.9729,200
03 Aug 202221.5021.9921.2721.9921.9959,094
02 Aug 202220.5522.0620.5521.5921.59155,684
01 Aug 202220.6220.8120.5920.7220.7232,316
29 Jul 202220.3820.7020.2720.5020.50124,203
28 Jul 202220.2520.3520.1020.3220.3280,936
27 Jul 202220.2520.3820.1020.2320.2358,564
26 Jul 202220.2020.3720.2020.3220.3244,979
25 Jul 202220.2820.5020.1520.3120.3170,546
22 Jul 202220.2620.5020.2320.2920.2950,865
21 Jul 202220.0920.3120.0020.3120.3149,653
20 Jul 202219.8720.1319.8720.0420.0454,156
19 Jul 202220.1020.1619.8319.9419.9442,889
18 Jul 202220.0820.2219.8419.9519.9555,275
15 Jul 202220.0820.2119.7520.2120.21131,074
14 Jul 202219.6119.9419.6019.7519.7547,769
13 Jul 202219.5619.9619.5519.9419.9435,766
12 Jul 202220.0020.1019.8119.8119.8147,287
11 Jul 202219.7820.0919.7820.0020.0062,416
08 Jul 202219.9420.1819.6419.9019.9043,613
07 Jul 202219.6420.0119.5919.9919.9967,317
06 Jul 202219.4719.7419.4719.5919.5939,782
05 Jul 202219.1719.4419.0319.4319.4368,196
01 Jul 202219.1119.3419.1119.1819.1843,906
30 Jun 202219.0919.4519.0919.1119.1191,525
29 Jun 202219.3219.5619.2219.2219.2269,585
28 Jun 202219.4519.7519.4519.5919.5947,080
27 Jun 202219.7519.8319.3419.5319.5388,581
24 Jun 202219.3319.6119.3319.5819.5859,433
23 Jun 202219.2519.5919.2219.2519.2582,773
22 Jun 202218.6819.5218.6319.0419.0481,197
21 Jun 202218.6918.8918.6018.8418.8498,043
17 Jun 202218.7819.0018.5018.5118.5182,864
16 Jun 202218.7719.0018.7218.7518.75207,759
15 Jun 202218.5319.3818.5319.3219.32121,476
14 Jun 202218.5618.8918.4418.4718.4795,291
13 Jun 202219.0819.1618.6218.6318.63108,175
10 Jun 202219.6019.6919.2619.3019.3099,092
09 Jun 202220.0220.2719.7719.7919.7990,211
08 Jun 202220.2520.3420.1220.1220.1263,666
07 Jun 202220.1420.2920.0720.1620.1668,269
06 Jun 202220.3020.5520.1120.1220.1259,015
03 Jun 202220.2320.4520.1520.3120.3176,845
02 Jun 202220.4520.4520.1920.4320.4378,063
01 Jun 202220.7620.7620.3020.3820.38164,549
31 May 202220.4520.7320.1920.6320.63133,458
27 May 202220.1920.9920.1220.7320.7386,843
26 May 202219.5320.2119.5319.9519.95118,472
25 May 202219.4119.8319.4119.6019.60104,579
24 May 202219.2019.6519.0419.4719.4761,783
23 May 202219.3819.6719.1319.2219.2288,199
20 May 202219.7919.8019.4519.4519.4579,816
19 May 202219.7219.8519.6819.8119.8176,028
18 May 202219.9720.0819.6719.8019.80158,910
17 May 202220.1120.3020.0220.0520.0599,132
16 May 202220.0120.1919.9119.9719.9760,106
13 May 202220.0020.2519.9519.9519.9574,390
12 May 202219.9520.1119.8319.9919.99212,397
11 May 202219.8220.3019.8020.0420.04130,080
10 May 202219.9020.2119.7620.0020.0072,462
09 May 202219.9519.9919.7519.9019.9097,135
06 May 202220.3520.4020.0220.1020.1066,782
05 May 202220.5221.1620.3520.4320.4371,367
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...