New Zealand markets close in 2 hours 17 minutes

Morgan Stanley (MS-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.40-0.00 (-0.02%)
At close: 03:59PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202219.3519.5619.2019.4019.4081,421
07 Dec 202219.4519.6119.2119.4019.4099,758
06 Dec 202219.8119.9119.3819.4219.42137,227
05 Dec 202220.0220.1019.5919.7219.7283,334
02 Dec 202219.9020.1819.9020.1420.1490,655
01 Dec 202219.8320.1619.6720.0120.0197,677
30 Nov 202219.4920.0019.3519.9819.98185,507
29 Nov 202219.6119.7019.4419.4619.4686,939
28 Nov 202219.7419.7719.5419.7019.7085,590
25 Nov 202219.6919.8319.6719.6919.6917,135
23 Nov 202219.6119.8319.6119.8019.8022,857
22 Nov 202219.7819.7819.4519.7319.73149,284
21 Nov 202219.5519.7519.4419.7019.70105,184
18 Nov 202219.3619.5519.3619.5019.5050,716
17 Nov 202219.7819.7819.2819.3619.36124,652
16 Nov 202219.7019.9219.6119.6719.6753,429
15 Nov 202219.7620.0019.7019.7219.7254,184
14 Nov 202219.7219.7419.4419.6119.6179,967
11 Nov 202219.5519.9819.4819.7619.7667,489
10 Nov 202218.9519.8018.9519.7419.74103,152
09 Nov 202218.7218.7818.5418.7518.7565,150
08 Nov 202218.4518.9718.4018.8518.85344,702
07 Nov 202218.4118.4518.2118.3218.32138,621
04 Nov 202218.3518.5918.3218.4018.4052,228
03 Nov 202218.5718.6418.3118.3518.3579,448
02 Nov 202218.5418.8318.5118.6918.6956,738
01 Nov 202218.6818.8018.4618.4918.4959,539
31 Oct 202218.6718.8018.3518.7518.75114,790
28 Oct 202218.6918.9518.6718.8018.8043,233
27 Oct 202218.7618.9318.6218.6218.6257,805
26 Oct 202218.5618.9718.5618.6418.6473,509
25 Oct 202218.3718.7618.3718.7118.7191,390
24 Oct 202218.5818.6018.3518.3518.3548,506
21 Oct 202218.5018.6918.3218.3518.3587,140
20 Oct 202218.7218.9818.5118.5318.5349,752
19 Oct 202218.8918.9618.6518.8418.8459,545
18 Oct 202219.1819.2218.9018.9218.9259,155
17 Oct 202219.2319.4019.0619.0719.0762,079
14 Oct 202218.9319.1318.8218.8518.8555,696
13 Oct 202218.6119.1918.6019.0319.0375,028
12 Oct 202218.8119.0318.7318.7618.7669,604
11 Oct 202219.0319.1718.8518.8818.8842,529
10 Oct 202219.1919.3019.0219.0319.0333,396
07 Oct 202219.1619.3619.0719.3219.3223,030
06 Oct 202219.8219.8219.2819.2819.2838,184
05 Oct 202219.9219.9419.5519.5519.5546,094
04 Oct 202219.8220.2119.8220.0420.0444,827
03 Oct 202220.0820.3419.8719.8719.8758,681
30 Sept 202219.5520.1319.4119.9819.98256,986
29 Sept 202219.5819.7319.2819.7319.7349,691
29 Sept 20220.261111 Dividend
28 Sept 202219.4919.9619.4519.6819.4248,598
27 Sept 202219.1219.7019.0619.5719.3181,067
26 Sept 202219.4219.4419.0119.0818.8360,540
23 Sept 202219.4519.6219.1219.3019.0461,692
22 Sept 202220.0020.0019.6219.6519.3978,861
21 Sept 202219.9820.2419.8420.0919.8284,016
20 Sept 202219.8820.0519.8219.9819.7180,953
19 Sept 202219.7320.1019.7320.0219.75107,785
16 Sept 202219.5319.8819.5119.8019.5469,869
15 Sept 202219.7419.9219.5719.6819.4274,231
14 Sept 202219.6719.8519.6719.7819.5256,225
13 Sept 202219.6019.8919.5119.7519.4959,989
12 Sept 202219.7020.0919.6719.8919.6376,215
09 Sept 202219.2719.8819.2719.6119.3561,462
08 Sept 202219.1519.4619.1519.1718.9271,194
07 Sept 202219.0619.3919.0619.1718.9267,410
06 Sept 202219.2419.4019.0319.0518.8090,317
02 Sept 202219.3019.5219.3019.3619.1051,137
01 Sept 202219.2119.4019.1519.2318.9791,206
31 Aug 202219.6219.7719.2319.2318.97178,671
30 Aug 202219.4519.7519.2719.7019.44285,740
29 Aug 202219.5019.5919.3019.3419.08133,139
26 Aug 202219.7519.8519.5019.5119.2562,017
25 Aug 202219.7219.8919.5919.8619.6060,999
24 Aug 202219.5519.7519.4219.6419.3896,182
23 Aug 202219.9420.2119.1619.5019.24203,051
22 Aug 202220.3020.3519.9819.9919.7286,355
19 Aug 202220.6020.6220.4220.4220.1582,004
18 Aug 202220.8720.8720.7120.8120.5344,861
17 Aug 202221.2421.3020.7520.7920.5130,848
16 Aug 202221.4521.4921.1921.3821.1046,755
15 Aug 202221.5321.7821.2821.4721.1972,384
12 Aug 202221.4421.5221.3321.4921.2037,345
11 Aug 202221.6721.7721.4221.5021.2138,157
10 Aug 202221.3621.6721.3521.6021.3152,553
09 Aug 202221.3421.3921.1621.2620.9838,164
08 Aug 202221.5021.6221.4021.4921.2027,324
05 Aug 202221.8821.9021.4521.5921.3032,599
04 Aug 202221.8821.9721.5621.9721.6829,200
03 Aug 202221.5021.9921.2721.9921.7059,094
02 Aug 202220.5522.0620.5521.5921.30155,684
01 Aug 202220.6220.8120.5920.7220.4532,316
29 Jul 202220.3820.7020.2720.5020.23124,203
28 Jul 202220.2520.3520.1020.3220.0580,936
27 Jul 202220.2520.3820.1020.2319.9658,564
26 Jul 202220.2020.3720.2020.3220.0544,979
25 Jul 202220.2820.5020.1520.3120.0470,546
22 Jul 202220.2620.5020.2320.2920.0250,865
21 Jul 202220.0920.3120.0020.3120.0449,653
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...