New Zealand markets close in 4 hours 27 minutes

Morgan Stanley (MS-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.38-0.09 (-0.42%)
At close: 04:00PM EDT
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 May 202220.5020.9220.4320.7620.7654,185
03 May 202220.6920.7020.3720.5320.5379,867
02 May 202221.1521.1520.3420.6420.64143,473
29 Apr 202221.0521.2820.8121.2421.24175,217
28 Apr 202220.9821.3620.6721.2921.29147,133
27 Apr 202220.8021.1220.7420.9020.90111,148
26 Apr 202221.0021.1420.7920.9020.9094,452
25 Apr 202220.6521.0920.5721.0021.0077,385
22 Apr 202220.9320.9320.5120.6820.68204,258
21 Apr 202221.1321.1320.8720.8720.8780,699
20 Apr 202221.1121.1520.8821.0221.0268,718
19 Apr 202221.0721.0720.8520.9820.9873,144
18 Apr 202221.3721.4120.8721.0521.05165,043
14 Apr 202221.3221.3321.2021.2721.2759,388
13 Apr 202221.3021.4721.1821.3621.3634,009
12 Apr 202221.4721.6621.1021.3021.3092,666
11 Apr 202221.4321.5321.3521.3821.3878,902
08 Apr 202221.4621.6621.4021.6321.6347,524
07 Apr 202221.5221.8121.4521.7221.7246,855
06 Apr 202221.6521.7121.3021.5821.5868,665
05 Apr 202222.0022.1321.7121.8421.8499,748
04 Apr 202222.0022.1821.9522.0922.0980,374
01 Apr 202222.0022.2121.8722.0522.0575,356
31 Mar 202222.3222.3822.0222.1522.1589,463
30 Mar 202222.0622.2222.0222.2022.2048,752
30 Mar 20220.24167 Dividend
29 Mar 202221.8822.2921.8122.2121.9758,123
28 Mar 202221.7521.9321.7221.8521.6125,475
25 Mar 202221.9021.9921.7121.7321.4968,515
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...