New Zealand markets close in 3 hours 14 minutes

Morgan Stanley (MS-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.04+0.02 (+0.09%)
At close: 03:58PM EDT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202423.0623.1023.0023.0423.0425,625
19 Jul 202423.0623.1223.0023.0223.0227,196
18 Jul 202423.0923.1523.0023.0623.0634,732
17 Jul 202423.1523.1923.0923.0923.0928,832
16 Jul 202423.2723.3523.1623.1623.1660,927
15 Jul 202423.2723.4023.1523.1823.1897,262
12 Jul 202423.2523.3323.0323.1423.1466,460
11 Jul 202423.0023.2423.0023.2423.2469,802
10 Jul 202422.7622.9522.7622.9522.9538,437
09 Jul 202422.8522.9422.8122.8122.8127,159
08 Jul 202422.9122.9922.8722.9222.9233,649
05 Jul 202422.8523.0022.8422.9622.9632,066
03 Jul 202422.8622.9422.7522.8522.8518,763
02 Jul 202422.7022.8622.7022.7622.7637,960
01 Jul 202422.8022.8022.6722.6822.6848,780
28 Jun 202423.0423.0722.6522.8822.8899,721
28 Jun 20240.397504 Dividend
27 Jun 202423.4723.6923.2723.3222.9278,141
26 Jun 202423.5323.6023.4123.5023.1049,642
25 Jun 202423.5323.6123.3823.4723.0742,577
24 Jun 202423.6123.6323.5023.5023.1040,925
21 Jun 202423.3823.6323.3823.5623.16173,334
20 Jun 202423.4723.4723.3023.4623.0657,215
18 Jun 202423.2523.4823.2223.4823.0860,429
17 Jun 202423.3123.3723.2523.3522.9593,583
14 Jun 202423.3723.3723.2523.3322.9357,321
13 Jun 202423.3323.3923.1323.3222.9256,808
12 Jun 202423.1023.3023.0923.2422.8457,046
11 Jun 202423.0123.1322.9523.0222.6345,791
10 Jun 202423.0623.1023.0023.0922.7041,078
07 Jun 202423.1023.2023.0623.1122.7249,147
06 Jun 202423.0023.1522.9823.1322.7476,687
05 Jun 202423.1123.1823.0123.0822.6962,795
04 Jun 202423.1023.2523.1023.1322.7445,912
03 Jun 202423.2823.3423.0823.1522.7659,679
31 May 202423.3923.4323.0023.0722.68114,160
30 May 202423.3323.4223.2223.2422.8535,298
29 May 202423.2323.3323.1523.2922.8940,628
28 May 202423.2323.3823.2323.3022.9042,137
24 May 202423.2123.3323.0323.2722.8727,671
23 May 202423.3823.3823.0223.0922.7067,765
22 May 202423.3823.4623.2123.2922.8944,741
21 May 202423.2323.4423.2323.4423.0450,556
20 May 202423.0923.3623.0923.3622.9663,945
17 May 202423.1223.2023.0523.1822.7852,667
16 May 202423.2523.2523.1123.2422.8438,986
15 May 202423.1323.2523.1023.1822.7855,086
14 May 202423.1923.1922.8922.9522.5633,729
13 May 202422.9423.1122.8523.1022.7130,943
10 May 202422.8622.9122.6622.9122.5231,268
09 May 202422.7122.8822.6722.8322.4422,357
08 May 202422.8222.9922.6522.7022.3167,162
07 May 202422.9622.9622.7622.9222.5341,211
06 May 202422.7622.9422.6522.9322.5439,593
03 May 202422.5022.7322.4422.6522.2648,293
02 May 202422.3422.5022.2522.4222.0429,239
01 May 202422.2222.3522.1722.2821.9020,711
30 Apr 202422.4122.4722.1622.1621.7881,055
29 Apr 202422.3122.4722.3022.4222.0418,773
26 Apr 202422.3222.3822.2322.3021.9239,505
25 Apr 202422.1122.2222.1122.2221.8432,325
24 Apr 202422.2322.3022.1522.2321.8552,411
23 Apr 202422.1722.3722.1722.2221.8467,795
22 Apr 202422.1322.2222.1222.1521.7741,152
19 Apr 202422.2022.2122.1222.1321.7526,160
18 Apr 202422.2222.2522.1222.1221.7464,405
17 Apr 202422.1622.2822.1022.2221.8434,226
16 Apr 202422.0522.1922.0422.0721.6955,012
15 Apr 202422.6022.6022.0022.0521.6794,011
12 Apr 202422.4522.5822.4522.4922.1125,522
11 Apr 202422.8322.8322.4622.5022.1245,260
10 Apr 202422.9022.9322.6122.6122.2250,474
09 Apr 202423.0823.1922.8522.9022.5165,846
08 Apr 202423.0023.1122.8623.0522.6636,365
05 Apr 202423.0123.0622.7923.0222.6238,001
04 Apr 202422.8523.0422.8523.0022.6150,598
03 Apr 202422.6222.8222.5922.7622.3752,054
02 Apr 202422.7522.8522.6222.6922.3174,520
01 Apr 202422.8022.9622.5922.8722.4864,550
28 Mar 202423.0523.2322.6922.7022.3193,370
27 Mar 202423.3023.3023.0023.1022.7174,738
27 Mar 20240.392384 Dividend
26 Mar 202423.4323.6323.4223.5422.7545,587
25 Mar 202423.6023.7123.4123.4822.7039,780
22 Mar 202423.7323.7723.5123.6522.8663,986
21 Mar 202423.5923.7523.5923.7322.9467,798
20 Mar 202423.5023.6623.3823.6222.8368,946
19 Mar 202423.4523.5723.2523.4722.6971,144
18 Mar 202423.2323.4423.1323.3622.5886,730
15 Mar 202423.1323.2422.9723.2222.4455,155
14 Mar 202422.9323.1022.9023.0722.3025,021
13 Mar 202423.0923.2223.0023.0022.2368,354
12 Mar 202422.9523.2022.9523.1022.3356,523
11 Mar 202423.0423.1422.9522.9822.2152,584
08 Mar 202423.2123.2123.0023.0522.2871,520
07 Mar 202423.1723.2323.0723.1722.4046,487
06 Mar 202423.0323.1722.9423.0922.3258,128
05 Mar 202422.7022.9922.6822.9822.2137,691
04 Mar 202422.6922.7622.6022.6521.8934,943
01 Mar 202422.7522.8322.6022.6621.9073,417
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...