New Zealand markets closed

Morgan Stanley (MS-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.75+0.05 (+0.23%)
At close: 04:00PM EST
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202321.6121.7521.6021.7521.7552,673
07 Dec 202321.6821.7521.6821.7021.7079,962
06 Dec 202321.6121.7521.6021.7521.7594,275
05 Dec 202321.6321.6521.5621.5621.5642,016
04 Dec 202321.6221.7421.5121.5521.5571,404
01 Dec 202321.3621.7921.3621.7421.74120,733
30 Nov 202321.5521.6021.3021.3121.31160,055
29 Nov 202321.7621.8921.4621.5021.5096,506
28 Nov 202321.9522.0121.6121.6521.65129,998
27 Nov 202321.9421.9821.8621.9121.9147,265
24 Nov 202321.7721.9521.7121.8721.872,866
22 Nov 202321.9021.9621.7621.8421.8431,162
21 Nov 202321.7421.9921.7421.9421.9463,324
20 Nov 202321.7521.8921.7521.8221.8250,888
17 Nov 202321.7621.8921.7221.7421.7435,975
16 Nov 202321.7021.8221.6621.7821.7841,487
15 Nov 202321.7921.8021.6921.7721.7732,801
14 Nov 202321.8821.9021.6821.7421.7427,831
13 Nov 202321.4821.7821.4121.6921.6941,963
10 Nov 202321.5721.7821.5221.5921.5938,643
09 Nov 202321.6021.6221.4021.4721.4727,238
08 Nov 202321.5121.7321.5021.5221.5227,182
07 Nov 202321.7221.9121.5421.6421.6435,795
06 Nov 202321.7521.8921.5621.7621.7656,220
03 Nov 202321.3021.8221.2521.7521.7579,630
02 Nov 202321.0021.3521.0021.2321.2353,575
01 Nov 202320.4820.9020.4320.8820.8872,733
31 Oct 202320.6020.6820.4020.4320.4396,751
30 Oct 202320.4420.6320.4320.5220.5234,614
27 Oct 202320.6520.6620.3520.4620.4633,032
26 Oct 202320.5020.6720.4220.5520.5554,303
25 Oct 202320.6220.7420.4520.5020.5037,371
24 Oct 202320.4020.7520.3820.6720.6750,781
23 Oct 202320.3920.5820.3120.3620.3646,552
20 Oct 202320.6920.7520.3420.4920.4993,720
19 Oct 202320.8420.8420.5920.6220.6250,666
18 Oct 202320.8920.9220.7520.8520.8538,106
17 Oct 202320.8220.9920.7220.9920.9946,980
16 Oct 202320.8920.9720.7420.8620.8663,591
13 Oct 202320.9020.9120.6420.8120.8141,281
12 Oct 202320.9920.9920.6020.7520.7535,754
11 Oct 202320.8321.0520.8020.9920.9937,754
10 Oct 202320.9721.0520.7620.7820.7842,457
09 Oct 202321.0921.1420.9720.9820.9841,367
06 Oct 202321.1021.2320.7920.9620.9650,476
05 Oct 202321.4521.4521.2021.2421.2429,157
04 Oct 202321.4021.4521.1721.4021.4022,915
03 Oct 202321.4021.5221.1121.2321.2376,522
02 Oct 202321.4821.6521.4021.4321.4341,968
29 Sept 202321.7921.9021.6421.6421.64156,727
28 Sept 202321.4521.8921.4521.8021.8043,575
28 Sept 20230.396202 Dividend
27 Sept 202321.7021.9821.6721.9121.5163,965
26 Sept 202321.7121.7921.6521.7021.3144,312
25 Sept 202321.6421.9221.6421.7121.3249,630
22 Sept 202321.7921.9021.7121.7921.4032,155
21 Sept 202321.7921.8521.6421.6721.2850,516
20 Sept 202321.8521.9521.7121.9121.5142,947
19 Sept 202321.6421.8521.6421.7721.3849,239
18 Sept 202321.6521.8621.5921.7021.3174,215
15 Sept 202321.6021.7921.5421.6121.2257,824
14 Sept 202321.4321.7821.4321.6921.3078,926
13 Sept 202321.3521.5321.3521.4821.0956,085
12 Sept 202321.3321.3821.3121.3520.9632,662
11 Sept 202321.3621.4321.3021.3820.9945,902
08 Sept 202321.2621.4621.2621.3520.9633,099
07 Sept 202321.2121.4021.2121.2220.8432,907
06 Sept 202321.2121.4521.2121.2620.8844,909
05 Sept 202321.4421.5221.2821.2820.9046,472
01 Sept 202321.3721.5521.3621.5021.1134,502
31 Aug 202321.4021.5621.3321.4221.0399,856
30 Aug 202321.4821.6221.3921.4021.0141,130
29 Aug 202321.5421.5521.4621.5021.1145,595
28 Aug 202321.3821.5021.2721.5021.1136,135
25 Aug 202321.2321.4021.2021.2220.8419,898
24 Aug 202321.4021.4921.2321.2320.8540,298
23 Aug 202321.2021.4021.2021.4021.0121,077
22 Aug 202321.1221.2621.0421.2220.8463,133
21 Aug 202321.1121.2321.0821.2120.8324,530
18 Aug 202321.3021.3221.1221.2420.8632,204
17 Aug 202321.1321.3321.1121.1120.7328,143
16 Aug 202321.2021.3121.0621.2320.8532,385
15 Aug 202321.1721.3621.1721.2120.8325,004
14 Aug 202321.3321.4721.1621.3520.9636,054
11 Aug 202321.3321.4521.2721.3720.9831,290
10 Aug 202321.5321.6921.3821.5021.1158,418
09 Aug 202321.4521.5521.3521.4521.0646,363
08 Aug 202321.4021.5421.2721.5021.1159,755
07 Aug 202321.2721.4121.2621.3620.9730,880
04 Aug 202321.2121.3321.1121.2620.8827,740
03 Aug 202321.0521.2521.0521.1020.7248,213
02 Aug 202321.2821.3921.1221.2420.8647,752
01 Aug 202321.0721.5821.0721.3620.9726,458
31 Jul 202321.4521.6521.4421.5021.11156,627
28 Jul 202321.5121.6321.2821.4521.0633,411
27 Jul 202321.7921.7921.4021.5021.1170,702
26 Jul 202321.4821.6921.4021.4321.0456,150
25 Jul 202321.4121.4221.2621.3921.0030,576
24 Jul 202321.3521.4021.3021.3520.9634,866
21 Jul 202321.3721.5021.3521.4021.0136,983
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...